660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,195700,795730859,1619,1619,1619,1619,12551
|
|
20241119,195600,795730859,1619,1619,1619,1619,0
|
|
20241119,195500,795730859,1619,1619,1619,1619,0
|
|
20241119,195400,795730859,1619,1619,1619,1619,0
|
|
20241119,195300,795730859,1619,1619,1619,1619,0
|
|
20241119,195200,795730859,1619,1619,1619,1619,0
|
|
20241119,195100,795730859,1619,1619,1619,1619,0
|
|
20241119,195000,795730859,1619,1619,1619,1619,0
|
|
20241119,194900,795730859,1619,1619,1619,1619,0
|
|
20241119,194800,795730859,1619,1619,1619,1619,0
|
|
20241119,194700,795730859,1619,1619,1619,1619,0
|
|
20241119,194600,795730859,1619,1619,1619,1619,0
|
|
20241119,194500,795730859,1619,1619,1619,1619,0
|
|
20241119,194400,795730859,1619,1619,1619,1619,0
|
|
20241119,194300,795730859,1619,1619,1619,1619,0
|
|
20241119,194200,795730859,1619,1619,1619,1619,0
|
|
20241119,194100,795730859,1619,1619,1619,1619,0
|
|
20241119,194000,795730859,1619,1619,1619,1619,0
|
|
20241119,193900,795730859,1619,1619,1619,1619,0
|
|
20241119,193800,795730859,1619,1619,1619,1619,0
|
|
20241119,193700,795730859,1619,1619,1619,1619,0
|
|
20241119,193600,795730859,1619,1619,1619,1619,0
|
|
20241119,193500,795730859,1619,1619,1619,1619,0
|
|
20241119,193400,795730859,1619,1619,1619,1619,0
|
|
20241119,193300,795730859,1619,1619,1619,1619,0
|
|
20241119,193200,795730859,1619,1619,1619,1619,0
|
|
20241119,193100,795730859,1619,1619,1619,1619,0
|
|
20241119,193000,795730859,1619,1619,1619,1619,0
|
|
20241119,192900,795730859,1619,1619,1619,1619,0
|
|
20241119,192800,795730859,1619,1619,1619,1619,0
|
|
20241119,192700,795730859,1619,1619,1619,1619,12551
|
|
20241119,192600,795730859,1619,1619,1619,1619,0
|
|
20241119,192500,795730859,1619,1619,1619,1619,0
|
|
20241119,192400,795730859,1619,1619,1619,1619,0
|
|
20241119,192300,795730859,1619,1619,1619,1619,0
|
|
20241119,192200,795730859,1619,1619,1619,1619,0
|
|
20241119,192100,795730859,1619,1619,1619,1619,0
|
|
20241119,192000,795730859,1619,1619,1619,1619,0
|
|
20241119,191900,795730859,1619,1619,1619,1619,0
|
|
20241119,191800,795730859,1619,1619,1619,1619,0
|
|
20241119,191700,795730859,1619,1619,1619,1619,0
|
|
20241119,191600,795730859,1619,1619,1619,1619,0
|
|
20241119,191500,795730859,1619,1619,1619,1619,0
|
|
20241119,191400,795730859,1619,1619,1619,1619,0
|
|
20241119,191300,795730859,1619,1619,1619,1619,0
|
|
20241119,191200,795730859,1619,1619,1619,1619,0
|
|
20241119,191100,795730859,1619,1619,1619,1619,0
|
|
20241119,191000,795730859,1619,1619,1619,1619,0
|
|
20241119,190900,795730859,1619,1619,1619,1619,0
|
|
20241119,190800,795730859,1619,1619,1619,1619,0
|
|
20241119,190700,795730859,1619,1619,1619,1619,0
|
|
20241119,190600,795730859,1619,1619,1619,1619,0
|
|
20241119,190500,795730859,1619,1619,1619,1619,0
|
|
20241119,190400,795730859,1619,1619,1619,1619,0
|
|
20241119,190300,795730859,1619,1619,1619,1619,0
|
|
20241119,190200,795730859,1619,1619,1619,1619,0
|
|
20241119,190100,795730859,1619,1619,1619,1619,0
|
|
20241119,190000,795730859,1619,1619,1619,1619,0
|
|
20241119,185900,795730859,1619,1619,1619,1619,0
|
|
20241119,185800,795730859,1619,1619,1619,1619,0
|
|
20241119,185700,795730859,1619,1619,1619,1619,12551
|
|
20241119,185600,795730859,1619,1619,1619,1619,0
|
|
20241119,185500,795730859,1619,1619,1619,1619,0
|
|
20241119,185400,795730859,1619,1619,1619,1619,0
|
|
20241119,185300,795730859,1619,1619,1619,1619,0
|
|
20241119,185200,795730859,1619,1619,1619,1619,0
|
|
20241119,185100,795730859,1619,1619,1619,1619,0
|
|
20241119,185000,795730859,1619,1619,1619,1619,0
|
|
20241119,184900,795730859,1619,1619,1619,1619,0
|
|
20241119,184800,795730859,1619,1619,1619,1619,0
|
|
20241119,184700,795730859,1619,1619,1619,1619,0
|
|
20241119,184600,795730859,1619,1619,1619,1619,0
|
|
20241119,184500,795730859,1619,1619,1619,1619,0
|
|
20241119,184400,795730859,1619,1619,1619,1619,0
|
|
20241119,184300,795730859,1619,1619,1619,1619,0
|
|
20241119,184200,795730859,1619,1619,1619,1619,0
|
|
20241119,184100,795730859,1619,1619,1619,1619,0
|
|
20241119,184000,795730859,1619,1619,1619,1619,0
|
|
20241119,183900,795730859,1619,1619,1619,1619,0
|
|
20241119,183800,795730859,1619,1619,1619,1619,0
|
|
20241119,183700,795730859,1619,1619,1619,1619,0
|
|
20241119,183600,795730859,1619,1619,1619,1619,0
|
|
20241119,183500,795730859,1619,1619,1619,1619,0
|
|
20241119,183400,795730859,1619,1619,1619,1619,0
|
|
20241119,183300,795730859,1619,1619,1619,1619,0
|
|
20241119,183200,795730859,1619,1619,1619,1619,0
|
|
20241119,183100,795730859,1619,1619,1619,1619,0
|
|
20241119,183000,795730859,1619,1619,1619,1619,0
|
|
20241119,182900,795730859,1619,1619,1619,1619,0
|
|
20241119,182800,795730859,1619,1619,1619,1619,0
|
|
20241119,182700,795730859,1619,1619,1619,1619,12551
|
|
20241119,182600,795730859,1619,1619,1619,1619,0
|
|
20241119,182500,795730859,1619,1619,1619,1619,0
|
|
20241119,182400,795730859,1619,1619,1619,1619,0
|
|
20241119,182300,795730859,1619,1619,1619,1619,0
|
|
20241119,182200,795730859,1619,1619,1619,1619,0
|
|
20241119,182100,795730859,1619,1619,1619,1619,0
|
|
20241119,182000,795730859,1619,1619,1619,1619,0
|
|
20241119,181900,795730859,1619,1619,1619,1619,0
|
|
20241119,181800,795730859,1619,1619,1619,1619,0
|
|
20241119,181700,795730859,1619,1619,1619,1619,0
|
|
20241119,181600,795730859,1619,1619,1619,1619,0
|
|
20241119,181500,795730859,1619,1619,1619,1619,0
|
|
20241119,181400,795730859,1619,1619,1619,1619,0
|
|
20241119,181300,795730859,1619,1619,1619,1619,0
|
|
20241119,181200,795730859,1619,1619,1619,1619,0
|
|
20241119,181100,795730859,1619,1619,1619,1619,0
|
|
20241119,181000,795730859,1619,1619,1619,1619,0
|
|
20241119,180900,795730859,1619,1619,1619,1619,0
|
|
20241119,180800,795730859,1619,1619,1619,1619,0
|
|
20241119,180700,795730859,1619,1619,1619,1619,0
|
|
20241119,180600,795730859,1619,1619,1619,1619,0
|
|
20241119,180500,795730859,1619,1619,1619,1619,0
|
|
20241119,180400,795730859,1619,1619,1619,1619,0
|
|
20241119,180300,795730859,1619,1619,1619,1619,0
|
|
20241119,180200,795730859,1619,1619,1619,1619,0
|
|
20241119,180100,795730859,1619,1619,1619,1619,0
|
|
20241119,180000,795730859,1619,1619,1619,1619,0
|
|
20241119,175900,795730859,1619,1619,1619,1619,0
|
|
20241119,175800,795730859,1619,1619,1619,1619,0
|
|
20241119,175700,795730859,1619,1619,1619,1619,12551
|
|
20241119,175600,795730859,1619,1619,1619,1619,0
|
|
20241119,175500,795730859,1619,1619,1619,1619,0
|
|
20241119,175400,795730859,1619,1619,1619,1619,0
|
|
20241119,175300,795730859,1619,1619,1619,1619,0
|
|
20241119,175200,795730859,1619,1619,1619,1619,0
|
|
20241119,175100,795730859,1619,1619,1619,1619,0
|
|
20241119,175000,795730859,1619,1619,1619,1619,0
|
|
20241119,174900,795730859,1619,1619,1619,1619,0
|
|
20241119,174800,795730859,1619,1619,1619,1619,0
|
|
20241119,174700,795730859,1619,1619,1619,1619,0
|
|
20241119,174600,795730859,1619,1619,1619,1619,0
|
|
20241119,174500,795730859,1619,1619,1619,1619,0
|
|
20241119,174400,795730859,1619,1619,1619,1619,0
|
|
20241119,174300,795730859,1619,1619,1619,1619,0
|
|
20241119,174200,795730859,1619,1619,1619,1619,0
|
|
20241119,174100,795730859,1619,1619,1619,1619,0
|
|
20241119,174000,795730859,1619,1619,1619,1619,0
|
|
20241119,173900,795730859,1619,1619,1619,1619,0
|
|
20241119,173800,795730859,1619,1619,1619,1619,0
|
|
20241119,173700,795730859,1619,1619,1619,1619,0
|
|
20241119,173600,795730859,1619,1619,1619,1619,0
|
|
20241119,173500,795730859,1619,1619,1619,1619,0
|
|
20241119,173400,795730859,1619,1619,1619,1619,0
|
|
20241119,173300,795730859,1619,1619,1619,1619,0
|
|
20241119,173200,795730859,1619,1619,1619,1619,0
|
|
20241119,173100,795730859,1619,1619,1619,1619,0
|
|
20241119,173000,795730859,1619,1619,1619,1619,0
|
|
20241119,172900,795730859,1619,1619,1619,1619,0
|
|
20241119,172800,795730859,1619,1619,1619,1619,0
|
|
20241119,172700,795730859,1619,1619,1619,1619,12551
|
|
20241119,172600,795730859,1619,1619,1619,1619,0
|
|
20241119,172500,795730859,1619,1619,1619,1619,0
|
|
20241119,172400,795730859,1619,1619,1619,1619,0
|
|
20241119,172300,795730859,1619,1619,1619,1619,0
|
|
20241119,172200,795730859,1619,1619,1619,1619,0
|
|
20241119,172100,795730859,1619,1619,1619,1619,0
|
|
20241119,172000,795730859,1619,1619,1619,1619,0
|
|
20241119,171900,795730859,1619,1619,1619,1619,0
|
|
20241119,171800,795730859,1619,1619,1619,1619,0
|
|
20241119,171700,795730859,1619,1619,1619,1619,0
|
|
20241119,171600,795730859,1619,1619,1619,1619,0
|
|
20241119,171500,795730859,1619,1619,1619,1619,0
|
|
20241119,171400,795730859,1619,1619,1619,1619,0
|
|
20241119,171300,795730859,1619,1619,1619,1619,0
|
|
20241119,171200,795730859,1619,1619,1619,1619,0
|
|
20241119,171100,795730859,1619,1619,1619,1619,0
|
|
20241119,171000,795730859,1619,1619,1619,1619,0
|
|
20241119,170900,795730859,1619,1619,1619,1619,0
|
|
20241119,170800,795730859,1619,1619,1619,1619,0
|
|
20241119,170700,795730859,1619,1619,1619,1619,0
|
|
20241119,170600,795730859,1619,1619,1619,1619,0
|
|
20241119,170500,795730859,1619,1619,1619,1619,0
|
|
20241119,170400,795730859,1619,1619,1619,1619,0
|
|
20241119,170300,795730859,1619,1619,1619,1619,0
|
|
20241119,170200,795730859,1619,1619,1619,1619,0
|
|
20241119,170100,795730859,1619,1619,1619,1619,0
|
|
20241119,170000,795730859,1619,1619,1619,1619,0
|
|
20241119,165900,795730859,1619,1619,1619,1619,0
|
|
20241119,165800,795730859,1619,1619,1619,1619,0
|
|
20241119,165700,795730859,1619,1619,1619,1619,12551
|
|
20241119,165600,795730859,1619,1619,1619,1619,0
|
|
20241119,165500,795730859,1619,1619,1619,1619,0
|
|
20241119,165400,795730859,1619,1619,1619,1619,0
|
|
20241119,165300,795730859,1619,1619,1619,1619,0
|
|
20241119,165200,795730859,1619,1619,1619,1619,0
|
|
20241119,165100,795730859,1619,1619,1619,1619,0
|
|
20241119,165000,795730859,1619,1619,1619,1619,0
|
|
20241119,164900,795730859,1619,1619,1619,1619,0
|
|
20241119,164800,795730859,1619,1619,1619,1619,0
|
|
20241119,164700,795730859,1619,1619,1619,1619,0
|
|
20241119,164600,795730859,1619,1619,1619,1619,0
|
|
20241119,164500,795730859,1619,1619,1619,1619,0
|
|
20241119,164400,795730859,1619,1619,1619,1619,0
|
|
20241119,164300,795730859,1619,1619,1619,1619,0
|
|
20241119,164200,795730859,1619,1619,1619,1619,0
|
|
20241119,164100,795730859,1619,1619,1619,1619,0
|
|
20241119,164000,795730859,1619,1619,1619,1619,0
|
|
20241119,163900,795730859,1619,1619,1619,1619,0
|
|
20241119,163800,795730859,1619,1619,1619,1619,0
|
|
20241119,163700,795730859,1619,1619,1619,1619,0
|
|
20241119,163600,795730859,1619,1619,1619,1619,0
|
|
20241119,163500,795730859,1619,1619,1619,1619,0
|
|
20241119,163400,795730859,1619,1619,1619,1619,0
|
|
20241119,163300,795730859,1619,1619,1619,1619,0
|
|
20241119,163200,795730859,1619,1619,1619,1619,0
|
|
20241119,163100,795730859,1619,1619,1619,1619,0
|
|
20241119,163000,795730859,1619,1619,1619,1619,0
|
|
20241119,162900,795730859,1619,1619,1619,1619,0
|
|
20241119,162800,795730859,1619,1619,1619,1619,0
|
|
20241119,162700,795730859,1619,1619,1619,1619,12551
|
|
20241119,162600,795730859,1619,1619,1619,1619,0
|
|
20241119,162500,795730859,1619,1619,1619,1619,0
|
|
20241119,162400,795730859,1619,1619,1619,1619,0
|
|
20241119,162300,795730859,1619,1619,1619,1619,0
|
|
20241119,162200,795730859,1619,1619,1619,1619,0
|
|
20241119,162100,795730859,1619,1619,1619,1619,0
|
|
20241119,162000,795730859,1619,1619,1619,1619,0
|
|
20241119,161900,795730859,1619,1619,1619,1619,0
|
|
20241119,161800,795730859,1619,1619,1619,1619,0
|
|
20241119,161700,795730859,1619,1619,1619,1619,0
|
|
20241119,161600,795730859,1619,1619,1619,1619,0
|
|
20241119,161500,795730859,1619,1619,1619,1619,0
|
|
20241119,161400,795730859,1619,1619,1619,1619,0
|
|
20241119,161300,795730859,1619,1619,1619,1619,0
|
|
20241119,161200,795730859,1619,1619,1619,1619,0
|
|
20241119,161100,795730859,1619,1619,1619,1619,0
|
|
20241119,161000,795730859,1619,1619,1619,1619,0
|
|
20241119,160900,795730859,1619,1619,1619,1619,0
|
|
20241119,160800,795730859,1619,1619,1619,1619,0
|
|
20241119,160700,795730859,1619,1619,1619,1619,0
|
|
20241119,160600,795730859,1619,1619,1619,1619,0
|
|
20241119,160500,795730859,1619,1619,1619,1619,0
|
|
20241119,160400,795730859,1619,1619,1619,1619,0
|
|
20241119,160300,795730859,1619,1619,1619,1619,0
|
|
20241119,160200,795730859,1619,1619,1619,1619,0
|
|
20241119,160100,795730859,1619,1619,1619,1619,0
|
|
20241119,160000,795730859,1619,1619,1619,1619,0
|
|
20241119,155900,795730859,1619,1619,1619,1619,0
|
|
20241119,155800,795730859,1619,1619,1619,1619,0
|
|
20241119,155700,795730859,1619,1619,1619,1619,12551
|
|
20241119,155600,795730859,1619,1619,1619,1619,0
|
|
20241119,155500,795730859,1619,1619,1619,1619,0
|
|
20241119,155400,795730859,1619,1619,1619,1619,0
|
|
20241119,155300,795730859,1619,1619,1619,1619,0
|
|
20241119,155200,795730859,1619,1619,1619,1619,0
|
|
20241119,155100,795730859,1619,1619,1619,1619,0
|
|
20241119,155000,795730859,1619,1619,1619,1619,0
|
|
20241119,154900,795730859,1619,1619,1619,1619,0
|
|
20241119,154800,795730859,1619,1619,1619,1619,0
|
|
20241119,154700,795730859,1619,1619,1619,1619,0
|
|
20241119,154600,795730859,1619,1619,1619,1619,0
|
|
20241119,154500,795730859,1619,1619,1619,1619,0
|
|
20241119,154400,795730859,1619,1619,1619,1619,0
|
|
20241119,154300,795730859,1619,1619,1619,1619,0
|
|
20241119,154200,795730859,1619,1619,1619,1619,0
|
|
20241119,154100,795730859,1619,1619,1619,1619,0
|
|
20241119,154000,795730859,1619,1619,1619,1619,0
|
|
20241119,153900,795730859,1619,1619,1619,1619,0
|
|
20241119,153800,795730859,1619,1619,1619,1619,0
|
|
20241119,153700,795730859,1619,1619,1619,1619,0
|
|
20241119,153600,795730859,1619,1619,1619,1619,0
|
|
20241119,153500,795730859,1619,1619,1619,1619,0
|
|
20241119,153400,795730859,1619,1619,1619,1619,0
|
|
20241119,153300,795730859,1619,1619,1619,1619,0
|
|
20241119,153200,795730859,1619,1619,1619,1619,0
|
|
20241119,153100,795730859,1619,1619,1619,1619,0
|
|
20241119,153000,795730859,1619,1619,1619,1619,12551
|
|
20241119,152900,775410790,1625,1625,1625,1625,0
|
|
20241119,152800,775410790,1625,1625,1625,1625,0
|
|
20241119,152700,775410790,1625,1625,1625,1625,0
|
|
20241119,152600,775410790,1625,1625,1625,1625,0
|
|
20241119,152500,775410790,1625,1625,1625,1625,0
|
|
20241119,152400,775410790,1625,1625,1625,1625,0
|
|
20241119,152300,775410790,1625,1625,1625,1625,0
|
|
20241119,152200,775410790,1625,1625,1625,1625,0
|
|
20241119,152100,775410790,1625,1625,1625,1625,0
|
|
20241119,152000,775410790,1625,1625,1625,1625,0
|
|
20241119,151900,775410790,1625,1618,1625,1618,1306
|
|
20241119,151800,773292753,1618,1622,1622,1618,425
|
|
20241119,151700,772604631,1622,1622,1622,1622,8
|
|
20241119,151600,772591655,1622,1623,1624,1622,124
|
|
20241119,151500,772390488,1624,1623,1624,1619,605
|
|
20241119,151400,771409643,1624,1623,1624,1622,133
|
|
20241119,151300,771193664,1624,1621,1624,1619,331
|
|
20241119,151200,770656981,1622,1620,1622,1613,29
|
|
20241119,151100,770609978,1622,1622,1622,1614,379
|
|
20241119,151000,769995491,1624,1623,1624,1615,66
|
|
20241119,150900,769888439,1625,1625,1626,1624,13
|
|
20241119,150800,769867314,1625,1624,1626,1620,19
|
|
20241119,150700,769836492,1626,1623,1626,1616,3044
|
|
20241119,150600,764887639,1625,1619,1625,1616,5109
|
|
20241119,150500,756598330,1620,1617,1620,1616,1332
|
|
20241119,150400,754444459,1617,1616,1619,1610,43
|
|
20241119,150300,754374984,1619,1613,1619,1610,36
|
|
20241119,150200,754316942,1619,1608,1619,1608,17
|
|
20241119,150100,754289557,1620,1614,1620,1607,6293
|
|
20241119,150000,744156135,1620,1620,1620,1614,8
|
|
20241119,145900,744143193,1614,1614,1620,1614,11
|
|
20241119,145800,744125421,1620,1620,1620,1620,0
|
|
20241119,145700,744125421,1620,1614,1620,1614,2
|
|
20241119,145600,744122187,1620,1614,1620,1614,32
|
|
20241119,145500,744070533,1620,1621,1621,1620,10
|
|
20241119,145400,744054325,1621,1618,1621,1616,885
|
|
20241119,145300,742622219,1618,1619,1620,1618,2488
|
|
20241119,145200,738594135,1619,1618,1619,1618,4443
|
|
20241119,145100,731405344,1610,1610,1610,1610,5
|
|
20241119,145000,731397294,1610,1611,1611,1610,103
|
|
20241119,144900,731231364,1609,1609,1609,1609,30
|
|
20241119,144800,731183094,1609,1618,1618,1609,14
|
|
20241119,144700,731160559,1608,1608,1608,1608,0
|
|
20241119,144600,731160559,1608,1618,1618,1608,2
|
|
20241119,144500,731157333,1607,1606,1618,1606,6
|
|
20241119,144400,731147683,1606,1606,1606,1606,1
|
|
20241119,144300,731146077,1618,1618,1618,1618,2374
|
|
20241119,144200,727304945,1618,1618,1618,1618,622
|
|
20241119,144100,726298549,1619,1618,1620,1618,651
|
|
20241119,144000,725245159,1618,1616,1618,1616,1421
|
|
20241119,143900,722947519,1605,1617,1617,1605,1973
|
|
20241119,143800,719779034,1615,1615,1615,1615,5
|
|
20241119,143700,719770959,1617,1617,1617,1617,12
|
|
20241119,143600,719751555,1616,1616,1616,1616,50
|
|
20241119,143500,719670755,1617,1617,1617,1617,50
|
|
20241119,143400,719589905,1617,1617,1617,1617,0
|
|
20241119,143300,719589905,1617,1617,1617,1617,0
|
|
20241119,143200,719589905,1617,1617,1617,1617,1
|
|
20241119,143100,719588288,1617,1617,1617,1617,40
|
|
20241119,143000,719523608,1616,1616,1616,1616,0
|
|
20241119,142900,719523608,1616,1615,1617,1615,39
|
|
20241119,142800,719460584,1616,1615,1617,1615,117
|
|
20241119,142700,719271512,1617,1614,1617,1612,424
|
|
20241119,142600,718586916,1615,1613,1615,1613,358
|
|
20241119,142500,718008846,1614,1608,1615,1608,1520
|
|
20241119,142400,715561306,1608,1609,1609,1608,260
|
|
20241119,142300,715143073,1612,1610,1612,1610,527
|
|
20241119,142200,714294555,1610,1612,1612,1610,4519
|
|
20241119,142100,707015432,1612,1612,1612,1612,0
|
|
20241119,142000,707015432,1612,1612,1612,1612,0
|
|
20241119,141900,707015432,1612,1612,1612,1612,0
|
|
20241119,141800,707015432,1612,1613,1613,1612,2500
|
|
20241119,141700,702984338,1614,1615,1615,1614,75
|
|
20241119,141600,702863215,1615,1615,1615,1615,0
|
|
20241119,141500,702863215,1615,1614,1615,1613,198
|
|
20241119,141400,702543801,1615,1615,1615,1615,0
|
|
20241119,141300,702543801,1615,1615,1615,1615,74
|
|
20241119,141200,702424291,1615,1614,1615,1614,141
|
|
20241119,141100,702196716,1615,1615,1615,1615,0
|
|
20241119,141000,702196716,1615,1615,1615,1615,50
|
|
20241119,140900,702115966,1617,1617,1617,1617,0
|
|
20241119,140800,702115966,1617,1617,1619,1617,66
|
|
20241119,140700,702009224,1619,1619,1619,1617,236
|
|
20241119,140600,701627478,1620,1620,1620,1620,0
|
|
20241119,140500,701627478,1620,1620,1620,1620,0
|
|
20241119,140400,701627478,1620,1620,1620,1620,0
|
|
20241119,140300,701627478,1620,1620,1620,1620,300
|
|
20241119,140200,701141478,1620,1620,1620,1620,0
|
|
20241119,140100,701141478,1620,1620,1620,1620,401
|
|
20241119,140000,700491858,1617,1617,1617,1617,713
|
|
20241119,135900,699338937,1619,1619,1620,1618,22
|
|
20241119,135800,699303328,1620,1617,1620,1617,30
|
|
20241119,135700,699254783,1617,1617,1617,1617,10
|
|
20241119,135600,699238613,1616,1618,1618,1616,5346
|
|
20241119,135500,690589141,1618,1618,1618,1618,4910
|
|
20241119,135400,682644761,1619,1619,1619,1619,3
|
|
20241119,135300,682639904,1619,1619,1619,1619,421
|
|
20241119,135200,681958305,1619,1619,1619,1619,100
|
|
20241119,135100,681796405,1618,1618,1618,1618,0
|
|
20241119,135000,681796405,1618,1618,1618,1618,2
|
|
20241119,134900,681793169,1618,1618,1618,1618,52
|
|
20241119,134800,681709033,1619,1618,1619,1618,46
|
|
20241119,134700,681634604,1618,1618,1618,1618,806
|
|
20241119,134600,680330496,1618,1617,1619,1617,10305
|
|
20241119,134500,663657727,1613,1616,1617,1613,150
|
|
20241119,134400,663415567,1615,1616,1616,1615,5114
|
|
20241119,134300,655156456,1616,1617,1617,1616,3277
|
|
20241119,134200,649857790,1618,1618,1618,1618,1487
|
|
20241119,134100,647451824,1619,1619,1619,1619,0
|
|
20241119,134000,647451824,1619,1619,1619,1619,0
|
|
20241119,133900,647451824,1619,1619,1619,1619,10
|
|
20241119,133800,647435634,1618,1619,1620,1618,754
|
|
20241119,133700,646215494,1620,1620,1620,1619,155
|
|
20241119,133600,645964474,1620,1618,1620,1618,1241
|
|
20241119,133500,643956441,1620,1620,1620,1620,1
|
|
20241119,133400,643954821,1618,1619,1619,1618,206
|
|
20241119,133300,643621476,1620,1619,1620,1619,130
|
|
20241119,133200,643410906,1620,1619,1620,1619,26
|
|
20241119,133100,643368791,1620,1620,1620,1620,0
|
|
20241119,133000,643368791,1620,1620,1620,1620,0
|
|
20241119,132900,643368791,1620,1619,1620,1618,1033
|
|
20241119,132800,641697330,1619,1619,1619,1619,7
|
|
20241119,132700,641685997,1619,1619,1619,1619,590
|
|
20241119,132600,640730787,1619,1619,1619,1619,0
|
|
20241119,132500,640730787,1619,1622,1622,1619,253
|
|
20241119,132400,640320882,1622,1622,1622,1622,5
|
|
20241119,132300,640312772,1622,1622,1622,1622,33
|
|
20241119,132200,640259246,1621,1621,1623,1621,266
|
|
20241119,132100,639828050,1621,1619,1621,1619,187
|
|
20241119,132000,639525287,1618,1619,1619,1618,11
|
|
20241119,131900,639507488,1617,1618,1618,1617,248
|
|
20241119,131800,639106411,1618,1618,1618,1618,479
|
|
20241119,131700,638331389,1618,1619,1619,1618,136
|
|
20241119,131600,638111305,1619,1619,1619,1619,10
|
|
20241119,131500,638095115,1617,1619,1619,1617,9
|
|
20241119,131400,638080560,1617,1617,1617,1617,0
|
|
20241119,131300,638080560,1617,1617,1617,1617,1
|
|
20241119,131200,638078943,1617,1617,1617,1617,0
|
|
20241119,131100,638078943,1617,1617,1617,1617,0
|
|
20241119,131000,638078943,1617,1617,1617,1617,0
|
|
20241119,130900,638078943,1617,1617,1617,1617,0
|
|
20241119,130800,638078943,1617,1617,1617,1617,30
|
|
20241119,130700,638030433,1620,1617,1620,1617,2
|
|
20241119,130600,638027196,1621,1620,1621,1620,2
|
|
20241119,130500,638023955,1609,1616,1620,1609,10303
|
|
20241119,130400,621350637,1605,1615,1616,1605,5202
|
|
20241119,130300,612991649,1617,1617,1617,1617,2
|
|
20241119,130200,612988415,1608,1608,1608,1608,0
|
|
20241119,130100,612988415,1608,1606,1608,1606,101
|
|
20241119,130000,612826009,1606,1616,1617,1606,675
|
|
20241119,125900,611735605,1618,1618,1618,1617,3279
|
|
20241119,125800,606431265,1618,1618,1618,1618,500
|
|
20241119,125700,605622265,1618,1618,1618,1618,0
|
|
20241119,125600,605622265,1618,1618,1618,1618,0
|
|
20241119,125500,605622265,1618,1618,1618,1618,546
|
|
20241119,125400,604738837,1621,1621,1621,1621,0
|
|
20241119,125300,604738837,1621,1621,1621,1621,400
|
|
20241119,125200,604090437,1621,1621,1621,1621,0
|
|
20241119,125100,604090437,1621,1618,1621,1618,3
|
|
20241119,125000,604085580,1618,1618,1618,1618,611
|
|
20241119,124900,603096982,1618,1620,1620,1618,131
|
|
20241119,124800,602884776,1621,1621,1621,1621,0
|
|
20241119,124700,602884776,1621,1621,1621,1621,0
|
|
20241119,124600,602884776,1621,1621,1621,1621,1
|
|
20241119,124500,602883155,1617,1617,1617,1617,0
|
|
20241119,124400,602883155,1617,1617,1617,1617,0
|
|
20241119,124300,602883155,1617,1617,1617,1617,32
|
|
20241119,124200,602831411,1622,1617,1622,1617,127
|
|
20241119,124100,602625917,1623,1619,1623,1617,386
|
|
20241119,124000,602000545,1623,1617,1623,1617,120
|
|
20241119,123900,601806499,1617,1625,1625,1617,38
|
|
20241119,123800,601744973,1625,1625,1625,1625,50
|
|
20241119,123700,601663723,1627,1627,1627,1627,0
|
|
20241119,123600,601663723,1627,1627,1627,1627,0
|
|
20241119,123500,601663723,1627,1627,1627,1627,0
|
|
20241119,123400,601663723,1627,1627,1627,1627,0
|
|
20241119,123300,601663723,1627,1619,1627,1619,2
|
|
20241119,123200,601660477,1627,1627,1627,1627,5
|
|
20241119,123100,601652342,1628,1618,1628,1618,200
|
|
20241119,123000,601328006,1618,1609,1618,1609,19664
|
|
20241119,122900,569651145,1607,1607,1610,1607,16544
|
|
20241119,122800,543051013,1605,1605,1605,1605,154
|
|
20241119,122700,542803843,1609,1609,1609,1602,182
|
|
20241119,122600,542512191,1606,1606,1606,1606,180
|
|
20241119,122500,542223111,1606,1606,1606,1606,180
|
|
20241119,122400,541934031,1609,1609,1609,1609,1
|
|
20241119,122300,541932422,1609,1609,1609,1609,0
|
|
20241119,122200,541932422,1609,1609,1609,1609,0
|
|
20241119,122100,541932422,1609,1609,1609,1609,0
|
|
20241119,122000,541932422,1609,1609,1609,1609,0
|
|
20241119,121900,541932422,1609,1608,1609,1607,988
|
|
20241119,121800,540342895,1609,1610,1610,1609,6
|
|
20241119,121700,540333236,1608,1608,1608,1608,0
|
|
20241119,121600,540333236,1608,1608,1608,1608,0
|
|
20241119,121500,540333236,1608,1608,1608,1608,0
|
|
20241119,121400,540333236,1608,1608,1608,1600,5232
|
|
20241119,121300,531961886,1600,1600,1600,1600,0
|
|
20241119,121200,531961886,1600,1600,1600,1600,0
|
|
20241119,121100,531961886,1600,1600,1600,1600,10
|
|
20241119,121000,531945886,1609,1609,1609,1609,10
|
|
20241119,120900,531929796,1612,1599,1612,1598,11817
|
|
20241119,120800,513033819,1599,1600,1600,1599,585
|
|
20241119,120700,512097897,1609,1602,1609,1600,168
|
|
20241119,120600,511829035,1600,1600,1600,1600,10
|
|
20241119,120500,511813035,1600,1600,1600,1600,200
|
|
20241119,120400,511493035,1600,1610,1610,1600,17010
|
|
20241119,120300,484264892,1608,1608,1608,1608,0
|
|
20241119,120200,484264892,1608,1608,1608,1608,0
|
|
20241119,120100,484264892,1608,1609,1609,1608,320
|
|
20241119,120000,483750226,1611,1611,1611,1611,0
|
|
20241119,115900,483750226,1611,1611,1611,1611,0
|
|
20241119,115800,483750226,1611,1611,1611,1611,211
|
|
20241119,115700,483410305,1610,1610,1610,1610,5
|
|
20241119,115600,483402255,1611,1608,1611,1608,487
|
|
20241119,115500,482619156,1605,1605,1605,1605,0
|
|
20241119,115400,482619156,1605,1605,1605,1605,0
|
|
20241119,115300,482619156,1605,1605,1605,1605,0
|
|
20241119,115200,482619156,1605,1605,1605,1605,20
|
|
20241119,115100,482587056,1608,1608,1608,1605,78
|
|
20241119,115000,482461851,1601,1601,1602,1601,4881
|
|
20241119,114900,474647302,1601,1603,1603,1601,4590
|
|
20241119,114800,467296322,1604,1609,1609,1604,6134
|
|
20241119,114700,457450936,1610,1610,1610,1610,0
|
|
20241119,114600,457450936,1610,1610,1610,1610,7
|
|
20241119,114500,457439666,1606,1613,1613,1606,1469
|
|
20241119,114400,455078264,1607,1607,1607,1607,184
|
|
20241119,114300,454782576,1607,1607,1607,1607,83
|
|
20241119,114200,454649195,1606,1606,1606,1606,201
|
|
20241119,114100,454326389,1606,1608,1608,1606,3000
|
|
20241119,114000,449506990,1608,1608,1608,1608,539
|
|
20241119,113900,448640278,1607,1610,1610,1607,2100
|
|
20241119,113800,445264481,1619,1619,1619,1619,200
|
|
20241119,113700,444940681,1620,1620,1620,1620,0
|
|
20241119,113600,444940681,1620,1620,1620,1620,0
|
|
20241119,113500,444940681,1620,1610,1620,1610,411
|
|
20241119,113400,444278861,1620,1620,1620,1620,0
|
|
20241119,113300,444278861,1620,1611,1620,1609,2053
|
|
20241119,113200,440971563,1610,1610,1610,1610,4235
|
|
20241119,113100,434153213,1610,1611,1611,1610,2612
|
|
20241119,113000,429946301,1611,1610,1611,1610,879
|
|
20241119,112900,428531038,1611,1615,1615,1611,6483
|
|
20241119,112800,418079715,1615,1615,1615,1614,1676
|
|
20241119,112700,415374270,1615,1621,1621,1615,2164
|
|
20241119,112600,411879300,1615,1616,1621,1615,2895
|
|
20241119,112500,407201298,1615,1628,1628,1615,8806
|
|
20241119,112400,392955985,1620,1621,1621,1620,1795
|
|
20241119,112300,390047250,1629,1629,1629,1629,1
|
|
20241119,112200,390045621,1631,1631,1631,1631,0
|
|
20241119,112100,390045621,1631,1631,1631,1631,0
|
|
20241119,112000,390045621,1631,1631,1631,1631,0
|
|
20241119,111900,390045621,1631,1622,1631,1621,46
|
|
20241119,111800,389971023,1631,1631,1631,1631,0
|
|
20241119,111700,389971023,1631,1627,1631,1620,5607
|
|
20241119,111600,380877580,1636,1636,1636,1636,0
|
|
20241119,111500,380877580,1636,1636,1636,1636,0
|
|
20241119,111400,380877580,1636,1636,1636,1636,0
|
|
20241119,111300,380877580,1636,1636,1636,1636,0
|
|
20241119,111200,380877580,1636,1636,1636,1636,16
|
|
20241119,111100,380851404,1631,1632,1636,1631,15
|
|
20241119,111000,380826909,1636,1636,1636,1636,2
|
|
20241119,110900,380823637,1627,1636,1636,1627,723
|
|
20241119,110800,379646866,1636,1636,1636,1636,1
|
|
20241119,110700,379645230,1630,1632,1632,1630,4908
|
|
20241119,110600,371645180,1638,1638,1638,1630,129
|
|
20241119,110500,371434670,1633,1633,1633,1633,2532
|
|
20241119,110400,367299914,1638,1640,1640,1638,50
|
|
20241119,110300,367217974,1638,1638,1638,1638,182
|
|
20241119,110200,366919858,1640,1639,1640,1639,2
|
|
20241119,110100,366916579,1640,1640,1640,1640,0
|
|
20241119,110000,366916579,1640,1640,1640,1640,0
|
|
20241119,105900,366916579,1640,1640,1640,1640,0
|
|
20241119,105800,366916579,1640,1639,1640,1639,3491
|
|
20241119,105700,361192127,1639,1638,1639,1638,701
|
|
20241119,105600,360043888,1638,1638,1638,1638,319
|
|
20241119,105500,359521366,1638,1637,1638,1637,3049
|
|
20241119,105400,354530152,1633,1633,1633,1633,83
|
|
20241119,105300,354394613,1637,1636,1637,1636,2001
|
|
20241119,105200,351120976,1636,1636,1636,1636,0
|
|
20241119,105100,351120976,1636,1636,1636,1636,1
|
|
20241119,105000,351119340,1624,1624,1636,1624,5351
|
|
20241119,104900,342382720,1629,1629,1629,1629,1
|
|
20241119,104800,342381091,1624,1625,1625,1624,1778
|
|
20241119,104700,339493041,1625,1625,1625,1625,4
|
|
20241119,104600,339486541,1625,1626,1626,1625,620
|
|
20241119,104500,338478841,1626,1626,1626,1626,4
|
|
20241119,104400,338472337,1626,1630,1630,1626,1201
|
|
20241119,104300,336514711,1630,1633,1634,1630,1302
|
|
20241119,104200,334389444,1625,1625,1625,1625,0
|
|
20241119,104100,334389444,1625,1625,1625,1625,865
|
|
20241119,104000,332983819,1625,1627,1633,1625,408
|
|
20241119,103900,332320638,1633,1627,1633,1627,352
|
|
20241119,103800,331747928,1635,1635,1635,1635,0
|
|
20241119,103700,331747928,1635,1628,1635,1628,20
|
|
20241119,103600,331715325,1627,1627,1627,1627,284
|
|
20241119,103500,331253257,1627,1627,1627,1627,567
|
|
20241119,103400,330330748,1627,1627,1627,1627,71
|
|
20241119,103300,330215231,1627,1627,1627,1627,100
|
|
20241119,103200,330052531,1627,1627,1627,1627,100
|
|
20241119,103100,329889831,1627,1628,1628,1627,473
|
|
20241119,103000,329119826,1633,1633,1633,1633,0
|
|
20241119,102900,329119826,1633,1633,1633,1633,4
|
|
20241119,102800,329113294,1634,1634,1634,1634,0
|
|
20241119,102700,329113294,1634,1634,1634,1634,0
|
|
20241119,102600,329113294,1634,1634,1634,1634,15
|
|
20241119,102500,329088784,1634,1634,1634,1634,1
|
|
20241119,102400,329087150,1634,1627,1634,1627,1405
|
|
20241119,102300,326799780,1627,1627,1627,1627,300
|
|
20241119,102200,326311680,1630,1634,1634,1630,274
|
|
20241119,102100,325864776,1634,1629,1634,1629,1833
|
|
20241119,102000,322877545,1629,1627,1629,1626,301
|
|
20241119,101900,322387821,1629,1629,1629,1629,25
|
|
20241119,101800,322347096,1630,1630,1630,1630,11
|
|
20241119,101700,322329166,1620,1626,1630,1620,4599
|
|
20241119,101600,314871609,1630,1626,1630,1626,1251
|
|
20241119,101500,312837479,1630,1626,1630,1624,444
|
|
20241119,101400,312115584,1626,1625,1627,1624,6460
|
|
20241119,101300,301619983,1624,1630,1630,1624,351
|
|
20241119,101200,301049637,1630,1625,1630,1625,172
|
|
20241119,101100,300769632,1634,1630,1634,1630,3051
|
|
20241119,101000,295790598,1633,1633,1633,1633,1
|
|
20241119,100900,295788965,1624,1632,1633,1624,112
|
|
20241119,100800,295606128,1633,1633,1633,1633,0
|
|
20241119,100700,295606128,1633,1624,1633,1624,82
|
|
20241119,100600,295472951,1633,1632,1633,1627,2036
|
|
20241119,100500,292160196,1632,1633,1634,1623,4296
|
|
20241119,100400,285184245,1633,1633,1633,1633,1
|
|
20241119,100300,285182612,1629,1629,1629,1629,3002
|
|
20241119,100200,280292354,1622,1629,1629,1622,1200
|
|
20241119,100100,278342447,1621,1629,1629,1621,902
|
|
20241119,100000,276880289,1621,1626,1630,1620,11288
|
|
20241119,095900,258557969,1631,1631,1631,1631,0
|
|
20241119,095800,258557969,1631,1630,1631,1630,1010
|
|
20241119,095700,256911666,1630,1630,1630,1630,306
|
|
20241119,095600,256412886,1630,1630,1630,1630,110
|
|
20241119,095500,256233586,1630,1630,1630,1624,1436
|
|
20241119,095400,253901502,1624,1625,1630,1624,2062
|
|
20241119,095300,250551669,1624,1626,1626,1624,1282
|
|
20241119,095200,248469025,1634,1628,1634,1624,255
|
|
20241119,095100,248054851,1635,1628,1635,1624,125
|
|
20241119,095000,247851789,1637,1630,1637,1623,3641
|
|
20241119,094900,241933499,1635,1628,1635,1625,7759
|
|
20241119,094800,229320498,1629,1632,1632,1629,4228
|
|
20241119,094700,222428741,1635,1632,1635,1632,830
|
|
20241119,094600,221074151,1635,1633,1635,1633,560
|
|
20241119,094500,220159611,1633,1634,1634,1633,150
|
|
20241119,094400,219914636,1634,1637,1637,1633,349
|
|
20241119,094300,219344115,1637,1639,1639,1635,3837
|
|
20241119,094200,213070242,1639,1639,1639,1639,330
|
|
20241119,094100,212529372,1639,1639,1639,1639,51
|
|
20241119,094000,212445783,1639,1638,1639,1638,24
|
|
20241119,093900,212406465,1638,1632,1638,1632,1005
|
|
20241119,093800,210762118,1632,1632,1632,1632,0
|
|
20241119,093700,210762118,1632,1631,1632,1631,39
|
|
20241119,093600,210698493,1640,1640,1640,1640,65
|
|
20241119,093500,210591893,1630,1632,1632,1629,27438
|
|
20241119,093400,165864875,1631,1634,1634,1631,1029
|
|
20241119,093300,164184759,1644,1655,1655,1635,17116
|
|
20241119,093200,136138541,1655,1656,1657,1642,7602
|
|
20241119,093100,123649308,1656,1657,1657,1656,4
|
|
20241119,093000,123642681,1663,1659,1663,1658,312
|
|
20241119,092900,123124134,1659,1659,1659,1659,0
|
|
20241119,092800,123124134,1659,1656,1661,1652,183
|
|
20241119,092700,122821132,1656,1652,1656,1652,899
|
|
20241119,092600,121333169,1655,1654,1655,1654,1903
|
|
20241119,092500,118184107,1654,1647,1654,1647,21
|
|
20241119,092400,118149451,1656,1656,1656,1645,24
|
|
20241119,092300,118109839,1656,1656,1656,1644,212
|
|
20241119,092200,117761137,1656,1657,1657,1643,130
|
|
20241119,092100,117547445,1644,1648,1648,1644,50
|
|
20241119,092000,117465145,1643,1649,1651,1643,1906
|
|
20241119,091900,114332424,1657,1648,1657,1643,4425
|
|
20241119,091800,107056748,1647,1647,1647,1645,135
|
|
20241119,091700,106834506,1648,1652,1652,1644,7778
|
|
20241119,091600,94040324,1654,1654,1654,1654,15
|
|
20241119,091500,94015514,1654,1657,1657,1654,100
|
|
20241119,091400,93849984,1649,1657,1657,1649,526
|
|
20241119,091300,92979410,1657,1647,1657,1647,2734
|
|
20241119,091200,88472122,1647,1649,1649,1647,233
|
|
20241119,091100,88088339,1647,1656,1656,1647,7154
|
|
20241119,091000,76290664,1653,1663,1663,1653,1811
|
|
20241119,090900,73295781,1654,1664,1664,1654,47
|
|
20241119,090800,73218023,1654,1654,1654,1654,1
|
|
20241119,090700,73216369,1665,1656,1669,1654,8645
|
|
20241119,090600,58908573,1655,1655,1655,1655,37
|
|
20241119,090500,58847338,1654,1668,1671,1654,2275
|
|
20241119,090400,55071282,1673,1658,1673,1655,1181
|
|
20241119,090300,53112134,1665,1673,1673,1658,1921
|
|
20241119,090200,49915982,1674,1675,1675,1674,4
|
|
20241119,090100,49909284,1675,1681,1681,1675,2656
|
|
20241119,090000,45452677,1682,1680,1682,1680,27050
|