667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,210400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,210300,1991575214,1560,1560,1560,1560,0
|
|
20241114,210200,1991575214,1560,1560,1560,1560,0
|
|
20241114,210100,1991575214,1560,1560,1560,1560,0
|
|
20241114,210000,1991575214,1560,1560,1560,1560,0
|
|
20241114,205900,1991575214,1560,1560,1560,1560,0
|
|
20241114,205800,1991575214,1560,1560,1560,1560,0
|
|
20241114,205700,1991575214,1560,1560,1560,1560,0
|
|
20241114,205600,1991575214,1560,1560,1560,1560,0
|
|
20241114,205500,1991575214,1560,1560,1560,1560,0
|
|
20241114,205400,1991575214,1560,1560,1560,1560,0
|
|
20241114,205300,1991575214,1560,1560,1560,1560,0
|
|
20241114,205200,1991575214,1560,1560,1560,1560,0
|
|
20241114,205100,1991575214,1560,1560,1560,1560,0
|
|
20241114,205000,1991575214,1560,1560,1560,1560,0
|
|
20241114,204900,1991575214,1560,1560,1560,1560,0
|
|
20241114,204800,1991575214,1560,1560,1560,1560,0
|
|
20241114,204700,1991575214,1560,1560,1560,1560,0
|
|
20241114,204600,1991575214,1560,1560,1560,1560,0
|
|
20241114,204500,1991575214,1560,1560,1560,1560,0
|
|
20241114,204400,1991575214,1560,1560,1560,1560,0
|
|
20241114,204300,1991575214,1560,1560,1560,1560,0
|
|
20241114,204200,1991575214,1560,1560,1560,1560,0
|
|
20241114,204100,1991575214,1560,1560,1560,1560,0
|
|
20241114,204000,1991575214,1560,1560,1560,1560,0
|
|
20241114,203900,1991575214,1560,1560,1560,1560,0
|
|
20241114,203800,1991575214,1560,1560,1560,1560,0
|
|
20241114,203700,1991575214,1560,1560,1560,1560,0
|
|
20241114,203600,1991575214,1560,1560,1560,1560,0
|
|
20241114,203500,1991575214,1560,1560,1560,1560,0
|
|
20241114,203400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,203300,1991575214,1560,1560,1560,1560,0
|
|
20241114,203200,1991575214,1560,1560,1560,1560,0
|
|
20241114,203100,1991575214,1560,1560,1560,1560,0
|
|
20241114,203000,1991575214,1560,1560,1560,1560,0
|
|
20241114,202900,1991575214,1560,1560,1560,1560,0
|
|
20241114,202800,1991575214,1560,1560,1560,1560,0
|
|
20241114,202700,1991575214,1560,1560,1560,1560,0
|
|
20241114,202600,1991575214,1560,1560,1560,1560,0
|
|
20241114,202500,1991575214,1560,1560,1560,1560,0
|
|
20241114,202400,1991575214,1560,1560,1560,1560,0
|
|
20241114,202300,1991575214,1560,1560,1560,1560,0
|
|
20241114,202200,1991575214,1560,1560,1560,1560,0
|
|
20241114,202100,1991575214,1560,1560,1560,1560,0
|
|
20241114,202000,1991575214,1560,1560,1560,1560,0
|
|
20241114,201900,1991575214,1560,1560,1560,1560,0
|
|
20241114,201800,1991575214,1560,1560,1560,1560,0
|
|
20241114,201700,1991575214,1560,1560,1560,1560,0
|
|
20241114,201600,1991575214,1560,1560,1560,1560,0
|
|
20241114,201500,1991575214,1560,1560,1560,1560,0
|
|
20241114,201400,1991575214,1560,1560,1560,1560,0
|
|
20241114,201300,1991575214,1560,1560,1560,1560,0
|
|
20241114,201200,1991575214,1560,1560,1560,1560,0
|
|
20241114,201100,1991575214,1560,1560,1560,1560,0
|
|
20241114,201000,1991575214,1560,1560,1560,1560,0
|
|
20241114,200900,1991575214,1560,1560,1560,1560,0
|
|
20241114,200800,1991575214,1560,1560,1560,1560,0
|
|
20241114,200700,1991575214,1560,1560,1560,1560,0
|
|
20241114,200600,1991575214,1560,1560,1560,1560,0
|
|
20241114,200500,1991575214,1560,1560,1560,1560,0
|
|
20241114,200400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,200300,1991575214,1560,1560,1560,1560,0
|
|
20241114,200200,1991575214,1560,1560,1560,1560,0
|
|
20241114,200100,1991575214,1560,1560,1560,1560,0
|
|
20241114,200000,1991575214,1560,1560,1560,1560,0
|
|
20241114,195900,1991575214,1560,1560,1560,1560,0
|
|
20241114,195800,1991575214,1560,1560,1560,1560,0
|
|
20241114,195700,1991575214,1560,1560,1560,1560,0
|
|
20241114,195600,1991575214,1560,1560,1560,1560,0
|
|
20241114,195500,1991575214,1560,1560,1560,1560,0
|
|
20241114,195400,1991575214,1560,1560,1560,1560,0
|
|
20241114,195300,1991575214,1560,1560,1560,1560,0
|
|
20241114,195200,1991575214,1560,1560,1560,1560,0
|
|
20241114,195100,1991575214,1560,1560,1560,1560,0
|
|
20241114,195000,1991575214,1560,1560,1560,1560,0
|
|
20241114,194900,1991575214,1560,1560,1560,1560,0
|
|
20241114,194800,1991575214,1560,1560,1560,1560,0
|
|
20241114,194700,1991575214,1560,1560,1560,1560,0
|
|
20241114,194600,1991575214,1560,1560,1560,1560,0
|
|
20241114,194500,1991575214,1560,1560,1560,1560,0
|
|
20241114,194400,1991575214,1560,1560,1560,1560,0
|
|
20241114,194300,1991575214,1560,1560,1560,1560,0
|
|
20241114,194200,1991575214,1560,1560,1560,1560,0
|
|
20241114,194100,1991575214,1560,1560,1560,1560,0
|
|
20241114,194000,1991575214,1560,1560,1560,1560,0
|
|
20241114,193900,1991575214,1560,1560,1560,1560,0
|
|
20241114,193800,1991575214,1560,1560,1560,1560,0
|
|
20241114,193700,1991575214,1560,1560,1560,1560,0
|
|
20241114,193600,1991575214,1560,1560,1560,1560,0
|
|
20241114,193500,1991575214,1560,1560,1560,1560,0
|
|
20241114,193400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,193300,1991575214,1560,1560,1560,1560,0
|
|
20241114,193200,1991575214,1560,1560,1560,1560,0
|
|
20241114,193100,1991575214,1560,1560,1560,1560,0
|
|
20241114,193000,1991575214,1560,1560,1560,1560,0
|
|
20241114,192900,1991575214,1560,1560,1560,1560,0
|
|
20241114,192800,1991575214,1560,1560,1560,1560,0
|
|
20241114,192700,1991575214,1560,1560,1560,1560,0
|
|
20241114,192600,1991575214,1560,1560,1560,1560,0
|
|
20241114,192500,1991575214,1560,1560,1560,1560,0
|
|
20241114,192400,1991575214,1560,1560,1560,1560,0
|
|
20241114,192300,1991575214,1560,1560,1560,1560,0
|
|
20241114,192200,1991575214,1560,1560,1560,1560,0
|
|
20241114,192100,1991575214,1560,1560,1560,1560,0
|
|
20241114,192000,1991575214,1560,1560,1560,1560,0
|
|
20241114,191900,1991575214,1560,1560,1560,1560,0
|
|
20241114,191800,1991575214,1560,1560,1560,1560,0
|
|
20241114,191700,1991575214,1560,1560,1560,1560,0
|
|
20241114,191600,1991575214,1560,1560,1560,1560,0
|
|
20241114,191500,1991575214,1560,1560,1560,1560,0
|
|
20241114,191400,1991575214,1560,1560,1560,1560,0
|
|
20241114,191300,1991575214,1560,1560,1560,1560,0
|
|
20241114,191200,1991575214,1560,1560,1560,1560,0
|
|
20241114,191100,1991575214,1560,1560,1560,1560,0
|
|
20241114,191000,1991575214,1560,1560,1560,1560,0
|
|
20241114,190900,1991575214,1560,1560,1560,1560,0
|
|
20241114,190800,1991575214,1560,1560,1560,1560,0
|
|
20241114,190700,1991575214,1560,1560,1560,1560,0
|
|
20241114,190600,1991575214,1560,1560,1560,1560,0
|
|
20241114,190500,1991575214,1560,1560,1560,1560,0
|
|
20241114,190400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,190300,1991575214,1560,1560,1560,1560,0
|
|
20241114,190200,1991575214,1560,1560,1560,1560,0
|
|
20241114,190100,1991575214,1560,1560,1560,1560,0
|
|
20241114,190000,1991575214,1560,1560,1560,1560,0
|
|
20241114,185900,1991575214,1560,1560,1560,1560,0
|
|
20241114,185800,1991575214,1560,1560,1560,1560,0
|
|
20241114,185700,1991575214,1560,1560,1560,1560,0
|
|
20241114,185600,1991575214,1560,1560,1560,1560,0
|
|
20241114,185500,1991575214,1560,1560,1560,1560,0
|
|
20241114,185400,1991575214,1560,1560,1560,1560,0
|
|
20241114,185300,1991575214,1560,1560,1560,1560,0
|
|
20241114,185200,1991575214,1560,1560,1560,1560,0
|
|
20241114,185100,1991575214,1560,1560,1560,1560,0
|
|
20241114,185000,1991575214,1560,1560,1560,1560,0
|
|
20241114,184900,1991575214,1560,1560,1560,1560,0
|
|
20241114,184800,1991575214,1560,1560,1560,1560,0
|
|
20241114,184700,1991575214,1560,1560,1560,1560,0
|
|
20241114,184600,1991575214,1560,1560,1560,1560,0
|
|
20241114,184500,1991575214,1560,1560,1560,1560,0
|
|
20241114,184400,1991575214,1560,1560,1560,1560,0
|
|
20241114,184300,1991575214,1560,1560,1560,1560,0
|
|
20241114,184200,1991575214,1560,1560,1560,1560,0
|
|
20241114,184100,1991575214,1560,1560,1560,1560,0
|
|
20241114,184000,1991575214,1560,1560,1560,1560,0
|
|
20241114,183900,1991575214,1560,1560,1560,1560,0
|
|
20241114,183800,1991575214,1560,1560,1560,1560,0
|
|
20241114,183700,1991575214,1560,1560,1560,1560,0
|
|
20241114,183600,1991575214,1560,1560,1560,1560,0
|
|
20241114,183500,1991575214,1560,1560,1560,1560,0
|
|
20241114,183400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,183300,1991575214,1560,1560,1560,1560,0
|
|
20241114,183200,1991575214,1560,1560,1560,1560,0
|
|
20241114,183100,1991575214,1560,1560,1560,1560,0
|
|
20241114,183000,1991575214,1560,1560,1560,1560,0
|
|
20241114,182900,1991575214,1560,1560,1560,1560,0
|
|
20241114,182800,1991575214,1560,1560,1560,1560,0
|
|
20241114,182700,1991575214,1560,1560,1560,1560,0
|
|
20241114,182600,1991575214,1560,1560,1560,1560,0
|
|
20241114,182500,1991575214,1560,1560,1560,1560,0
|
|
20241114,182400,1991575214,1560,1560,1560,1560,0
|
|
20241114,182300,1991575214,1560,1560,1560,1560,0
|
|
20241114,182200,1991575214,1560,1560,1560,1560,0
|
|
20241114,182100,1991575214,1560,1560,1560,1560,0
|
|
20241114,182000,1991575214,1560,1560,1560,1560,0
|
|
20241114,181900,1991575214,1560,1560,1560,1560,0
|
|
20241114,181800,1991575214,1560,1560,1560,1560,0
|
|
20241114,181700,1991575214,1560,1560,1560,1560,0
|
|
20241114,181600,1991575214,1560,1560,1560,1560,0
|
|
20241114,181500,1991575214,1560,1560,1560,1560,0
|
|
20241114,181400,1991575214,1560,1560,1560,1560,0
|
|
20241114,181300,1991575214,1560,1560,1560,1560,0
|
|
20241114,181200,1991575214,1560,1560,1560,1560,0
|
|
20241114,181100,1991575214,1560,1560,1560,1560,0
|
|
20241114,181000,1991575214,1560,1560,1560,1560,0
|
|
20241114,180900,1991575214,1560,1560,1560,1560,0
|
|
20241114,180800,1991575214,1560,1560,1560,1560,0
|
|
20241114,180700,1991575214,1560,1560,1560,1560,0
|
|
20241114,180600,1991575214,1560,1560,1560,1560,0
|
|
20241114,180500,1991575214,1560,1560,1560,1560,0
|
|
20241114,180400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,180300,1991575214,1560,1560,1560,1560,0
|
|
20241114,180200,1991575214,1560,1560,1560,1560,0
|
|
20241114,180100,1991575214,1560,1560,1560,1560,0
|
|
20241114,180000,1991575214,1560,1560,1560,1560,0
|
|
20241114,175900,1991575214,1560,1560,1560,1560,0
|
|
20241114,175800,1991575214,1560,1560,1560,1560,0
|
|
20241114,175700,1991575214,1560,1560,1560,1560,0
|
|
20241114,175600,1991575214,1560,1560,1560,1560,0
|
|
20241114,175500,1991575214,1560,1560,1560,1560,0
|
|
20241114,175400,1991575214,1560,1560,1560,1560,0
|
|
20241114,175300,1991575214,1560,1560,1560,1560,0
|
|
20241114,175200,1991575214,1560,1560,1560,1560,0
|
|
20241114,175100,1991575214,1560,1560,1560,1560,0
|
|
20241114,175000,1991575214,1560,1560,1560,1560,0
|
|
20241114,174900,1991575214,1560,1560,1560,1560,0
|
|
20241114,174800,1991575214,1560,1560,1560,1560,0
|
|
20241114,174700,1991575214,1560,1560,1560,1560,0
|
|
20241114,174600,1991575214,1560,1560,1560,1560,0
|
|
20241114,174500,1991575214,1560,1560,1560,1560,0
|
|
20241114,174400,1991575214,1560,1560,1560,1560,0
|
|
20241114,174300,1991575214,1560,1560,1560,1560,0
|
|
20241114,174200,1991575214,1560,1560,1560,1560,0
|
|
20241114,174100,1991575214,1560,1560,1560,1560,0
|
|
20241114,174000,1991575214,1560,1560,1560,1560,0
|
|
20241114,173900,1991575214,1560,1560,1560,1560,0
|
|
20241114,173800,1991575214,1560,1560,1560,1560,0
|
|
20241114,173700,1991575214,1560,1560,1560,1560,0
|
|
20241114,173600,1991575214,1560,1560,1560,1560,0
|
|
20241114,173500,1991575214,1560,1560,1560,1560,0
|
|
20241114,173400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,173300,1991575214,1560,1560,1560,1560,0
|
|
20241114,173200,1991575214,1560,1560,1560,1560,0
|
|
20241114,173100,1991575214,1560,1560,1560,1560,0
|
|
20241114,173000,1991575214,1560,1560,1560,1560,0
|
|
20241114,172900,1991575214,1560,1560,1560,1560,0
|
|
20241114,172800,1991575214,1560,1560,1560,1560,0
|
|
20241114,172700,1991575214,1560,1560,1560,1560,0
|
|
20241114,172600,1991575214,1560,1560,1560,1560,0
|
|
20241114,172500,1991575214,1560,1560,1560,1560,0
|
|
20241114,172400,1991575214,1560,1560,1560,1560,0
|
|
20241114,172300,1991575214,1560,1560,1560,1560,0
|
|
20241114,172200,1991575214,1560,1560,1560,1560,0
|
|
20241114,172100,1991575214,1560,1560,1560,1560,0
|
|
20241114,172000,1991575214,1560,1560,1560,1560,0
|
|
20241114,171900,1991575214,1560,1560,1560,1560,0
|
|
20241114,171800,1991575214,1560,1560,1560,1560,0
|
|
20241114,171700,1991575214,1560,1560,1560,1560,0
|
|
20241114,171600,1991575214,1560,1560,1560,1560,0
|
|
20241114,171500,1991575214,1560,1560,1560,1560,0
|
|
20241114,171400,1991575214,1560,1560,1560,1560,0
|
|
20241114,171300,1991575214,1560,1560,1560,1560,0
|
|
20241114,171200,1991575214,1560,1560,1560,1560,0
|
|
20241114,171100,1991575214,1560,1560,1560,1560,0
|
|
20241114,171000,1991575214,1560,1560,1560,1560,0
|
|
20241114,170900,1991575214,1560,1560,1560,1560,0
|
|
20241114,170800,1991575214,1560,1560,1560,1560,0
|
|
20241114,170700,1991575214,1560,1560,1560,1560,0
|
|
20241114,170600,1991575214,1560,1560,1560,1560,0
|
|
20241114,170500,1991575214,1560,1560,1560,1560,0
|
|
20241114,170400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,170300,1991575214,1560,1560,1560,1560,0
|
|
20241114,170200,1991575214,1560,1560,1560,1560,0
|
|
20241114,170100,1991575214,1560,1560,1560,1560,0
|
|
20241114,170000,1991575214,1560,1560,1560,1560,0
|
|
20241114,165900,1991575214,1560,1560,1560,1560,0
|
|
20241114,165800,1991575214,1560,1560,1560,1560,0
|
|
20241114,165700,1991575214,1560,1560,1560,1560,0
|
|
20241114,165600,1991575214,1560,1560,1560,1560,0
|
|
20241114,165500,1991575214,1560,1560,1560,1560,0
|
|
20241114,165400,1991575214,1560,1560,1560,1560,0
|
|
20241114,165300,1991575214,1560,1560,1560,1560,0
|
|
20241114,165200,1991575214,1560,1560,1560,1560,0
|
|
20241114,165100,1991575214,1560,1560,1560,1560,0
|
|
20241114,165000,1991575214,1560,1560,1560,1560,0
|
|
20241114,164900,1991575214,1560,1560,1560,1560,0
|
|
20241114,164800,1991575214,1560,1560,1560,1560,0
|
|
20241114,164700,1991575214,1560,1560,1560,1560,0
|
|
20241114,164600,1991575214,1560,1560,1560,1560,0
|
|
20241114,164500,1991575214,1560,1560,1560,1560,0
|
|
20241114,164400,1991575214,1560,1560,1560,1560,0
|
|
20241114,164300,1991575214,1560,1560,1560,1560,0
|
|
20241114,164200,1991575214,1560,1560,1560,1560,0
|
|
20241114,164100,1991575214,1560,1560,1560,1560,0
|
|
20241114,164000,1991575214,1560,1560,1560,1560,0
|
|
20241114,163900,1991575214,1560,1560,1560,1560,0
|
|
20241114,163800,1991575214,1560,1560,1560,1560,0
|
|
20241114,163700,1991575214,1560,1560,1560,1560,0
|
|
20241114,163600,1991575214,1560,1560,1560,1560,0
|
|
20241114,163500,1991575214,1560,1560,1560,1560,0
|
|
20241114,163400,1991575214,1560,1560,1560,1560,15622
|
|
20241114,163300,1991575214,1560,1560,1560,1560,0
|
|
20241114,163200,1991575214,1560,1560,1560,1560,0
|
|
20241114,163100,1991575214,1560,1560,1560,1560,0
|
|
20241114,163000,1991575214,1560,1560,1560,1560,15622
|
|
20241114,162900,1967204894,1567,1567,1567,1567,0
|
|
20241114,162800,1967204894,1567,1567,1567,1567,0
|
|
20241114,162700,1967204894,1567,1567,1567,1567,0
|
|
20241114,162600,1967204894,1567,1567,1567,1567,0
|
|
20241114,162500,1967204894,1567,1567,1567,1567,0
|
|
20241114,162400,1967204894,1567,1567,1567,1567,0
|
|
20241114,162300,1967204894,1567,1567,1567,1567,0
|
|
20241114,162200,1967204894,1567,1567,1567,1567,0
|
|
20241114,162100,1967204894,1567,1567,1567,1567,0
|
|
20241114,162000,1967204894,1567,1567,1567,1567,0
|
|
20241114,161900,1967204894,1567,1568,1568,1567,2
|
|
20241114,161800,1967201759,1568,1557,1570,1556,2527
|
|
20241114,161700,1963253469,1557,1559,1559,1557,6749
|
|
20241114,161600,1952741020,1559,1560,1560,1559,2823
|
|
20241114,161500,1948338850,1560,1562,1562,1560,1517
|
|
20241114,161400,1945972252,1561,1561,1561,1560,4743
|
|
20241114,161300,1938568737,1562,1563,1563,1562,5517
|
|
20241114,161200,1929951173,1562,1563,1563,1562,1319
|
|
20241114,161100,1927890701,1563,1562,1563,1562,2605
|
|
20241114,161000,1923820566,1563,1564,1567,1563,2188
|
|
20241114,160900,1920399282,1564,1563,1564,1563,1520
|
|
20241114,160800,1918023513,1563,1563,1563,1563,1000
|
|
20241114,160700,1916460513,1563,1563,1564,1563,1851
|
|
20241114,160600,1913566282,1564,1562,1564,1562,1132
|
|
20241114,160500,1911797084,1565,1563,1565,1563,2250
|
|
20241114,160400,1908277834,1563,1564,1564,1563,500
|
|
20241114,160300,1907496234,1563,1563,1563,1563,1049
|
|
20241114,160200,1905856647,1567,1562,1567,1562,1404
|
|
20241114,160100,1903661721,1562,1562,1564,1562,3606
|
|
20241114,160000,1898026647,1562,1563,1563,1562,5961
|
|
20241114,155900,1888712784,1563,1566,1566,1563,1125
|
|
20241114,155800,1886954304,1563,1564,1564,1563,500
|
|
20241114,155700,1886172803,1563,1563,1563,1563,1000
|
|
20241114,155600,1884609803,1563,1564,1566,1563,2968
|
|
20241114,155500,1879965862,1563,1563,1564,1563,1986
|
|
20241114,155400,1876860270,1563,1565,1565,1563,2595
|
|
20241114,155300,1872802817,1564,1564,1564,1564,1125
|
|
20241114,155200,1871043317,1564,1564,1564,1563,3339
|
|
20241114,155100,1865822619,1565,1564,1565,1564,2686
|
|
20241114,155000,1861621665,1565,1566,1566,1565,1104
|
|
20241114,154900,1859893855,1567,1566,1567,1565,2178
|
|
20241114,154800,1856484240,1566,1568,1568,1566,1326
|
|
20241114,154700,1854406493,1568,1569,1569,1567,2470
|
|
20241114,154600,1850534949,1569,1569,1569,1568,1051
|
|
20241114,154500,1848886030,1569,1568,1569,1568,600
|
|
20241114,154400,1847944730,1574,1571,1575,1571,2589
|
|
20241114,154300,1843872195,1572,1569,1572,1564,12041
|
|
20241114,154200,1825008887,1568,1570,1570,1568,1826
|
|
20241114,154100,1822143627,1570,1570,1570,1570,2099
|
|
20241114,154000,1818848197,1570,1574,1575,1570,6401
|
|
20241114,153900,1808789476,1572,1579,1579,1572,15942
|
|
20241114,153800,1783676707,1579,1579,1580,1578,2428
|
|
20241114,153700,1779842889,1578,1580,1581,1578,7869
|
|
20241114,153600,1767412463,1580,1580,1581,1580,1809
|
|
20241114,153500,1764554138,1581,1583,1583,1581,4542
|
|
20241114,153400,1757370447,1583,1583,1589,1582,3473
|
|
20241114,153300,1751864049,1583,1583,1584,1583,619
|
|
20241114,153200,1750884154,1583,1584,1584,1583,1125
|
|
20241114,153100,1749103179,1583,1584,1584,1583,1125
|
|
20241114,153000,1747321804,1584,1584,1584,1584,1000
|
|
20241114,152900,1745737804,1584,1584,1589,1584,1558
|
|
20241114,152800,1743269904,1584,1585,1591,1584,5847
|
|
20241114,152700,1734004040,1584,1588,1588,1583,12369
|
|
20241114,152600,1714393950,1588,1593,1593,1588,8053
|
|
20241114,152500,1701593669,1594,1595,1595,1594,1969
|
|
20241114,152400,1698454214,1595,1596,1596,1595,903
|
|
20241114,152300,1697013526,1600,1596,1600,1596,12
|
|
20241114,152200,1696994370,1600,1595,1600,1594,1606
|
|
20241114,152100,1694433380,1595,1601,1601,1595,650
|
|
20241114,152000,1693396480,1595,1596,1596,1593,5799
|
|
20241114,151900,1684148777,1596,1601,1601,1596,12416
|
|
20241114,151800,1664289665,1601,1607,1607,1601,4645
|
|
20241114,151700,1656848144,1608,1602,1609,1602,10430
|
|
20241114,151600,1640135077,1602,1604,1604,1602,6859
|
|
20241114,151500,1629140392,1604,1609,1609,1604,2533
|
|
20241114,151400,1625074867,1609,1605,1615,1605,5741
|
|
20241114,151300,1615848433,1605,1608,1609,1605,10044
|
|
20241114,151200,1599713911,1608,1608,1615,1608,254
|
|
20241114,151100,1599304773,1608,1609,1609,1608,1444
|
|
20241114,151000,1596982107,1622,1608,1622,1607,1206
|
|
20241114,150900,1595039421,1623,1617,1623,1604,45303
|
|
20241114,150800,1522201557,1617,1619,1619,1617,1651
|
|
20241114,150700,1519530350,1619,1622,1625,1619,1484
|
|
20241114,150600,1517124396,1624,1618,1624,1618,1648
|
|
20241114,150500,1514457424,1617,1631,1640,1617,12815
|
|
20241114,150400,1493565792,1631,1628,1642,1628,6083
|
|
20241114,150300,1483600962,1628,1630,1632,1628,6847
|
|
20241114,150200,1472435857,1630,1635,1644,1627,62237
|
|
20241114,150100,1370859615,1635,1590,1644,1590,87481
|
|
20241114,150000,1229038130,1588,1588,1590,1587,2689
|
|
20241114,145900,1224766619,1588,1588,1588,1587,2313
|
|
20241114,145800,1221093778,1588,1591,1591,1588,2708
|
|
20241114,145700,1216788671,1592,1595,1595,1592,452
|
|
20241114,145600,1216068594,1596,1599,1599,1596,858
|
|
20241114,145500,1214699081,1599,1600,1600,1596,671
|
|
20241114,145400,1213628118,1595,1596,1604,1595,1235
|
|
20241114,145300,1211657313,1595,1598,1598,1595,47
|
|
20241114,145200,1211582216,1604,1604,1604,1604,0
|
|
20241114,145100,1211582216,1604,1604,1604,1604,100
|
|
20241114,145000,1211421816,1604,1604,1604,1604,1
|
|
20241114,144900,1211420212,1598,1596,1598,1596,4676
|
|
20241114,144800,1203952431,1597,1593,1597,1587,34682
|
|
20241114,144700,1148862225,1605,1605,1605,1605,100
|
|
20241114,144600,1148701725,1606,1607,1607,1606,232
|
|
20241114,144500,1148329101,1608,1608,1610,1608,1635
|
|
20241114,144400,1145700001,1611,1613,1613,1611,9073
|
|
20241114,144300,1131082686,1619,1619,1619,1619,3
|
|
20241114,144200,1131077829,1626,1626,1626,1626,0
|
|
20241114,144100,1131077829,1626,1626,1626,1626,10
|
|
20241114,144000,1131061569,1613,1591,1633,1591,26139
|
|
20241114,143900,1088877762,1591,1590,1591,1590,132
|
|
20241114,143800,1088667881,1590,1591,1591,1590,311
|
|
20241114,143700,1088173251,1591,1597,1597,1590,4
|
|
20241114,143600,1088166876,1590,1591,1591,1590,7309
|
|
20241114,143500,1076545565,1591,1594,1594,1591,2509
|
|
20241114,143400,1072550657,1595,1594,1601,1594,12
|
|
20241114,143300,1072531512,1594,1594,1594,1594,455
|
|
20241114,143200,1071806242,1594,1594,1594,1594,137
|
|
20241114,143100,1071587864,1593,1593,1593,1593,250
|
|
20241114,143000,1071189614,1593,1593,1593,1593,0
|
|
20241114,142900,1071189614,1593,1593,1593,1593,347
|
|
20241114,142800,1070636843,1593,1600,1600,1593,71
|
|
20241114,142700,1070523670,1600,1600,1600,1600,500
|
|
20241114,142600,1069723670,1600,1592,1600,1592,501
|
|
20241114,142500,1068922079,1600,1600,1600,1600,1201
|
|
20241114,142400,1067000479,1599,1600,1600,1599,41
|
|
20241114,142300,1066934919,1599,1599,1599,1599,100
|
|
20241114,142200,1066775019,1597,1591,1599,1591,320
|
|
20241114,142100,1066264969,1591,1591,1591,1591,1
|
|
20241114,142000,1066263378,1603,1595,1603,1590,8948
|
|
20241114,141900,1052020846,1601,1601,1601,1601,402
|
|
20241114,141800,1051377244,1603,1603,1603,1603,2
|
|
20241114,141700,1051374038,1601,1601,1601,1601,20
|
|
20241114,141600,1051342018,1595,1594,1595,1594,300
|
|
20241114,141500,1050863618,1594,1593,1594,1593,1542
|
|
20241114,141400,1048407112,1593,1595,1595,1593,3160
|
|
20241114,141300,1043371101,1605,1605,1605,1605,0
|
|
20241114,141200,1043371101,1605,1598,1605,1595,4754
|
|
20241114,141100,1035782641,1605,1597,1605,1597,402
|
|
20241114,141000,1035139248,1597,1601,1605,1597,537
|
|
20241114,140900,1034281194,1606,1606,1606,1606,146
|
|
20241114,140800,1034046718,1607,1607,1607,1607,1
|
|
20241114,140700,1034045111,1600,1598,1600,1598,1745
|
|
20241114,140600,1031256485,1600,1600,1600,1598,7018
|
|
20241114,140500,1020036137,1600,1600,1600,1600,83
|
|
20241114,140400,1019903337,1599,1603,1603,1599,10341
|
|
20241114,140300,1003335703,1602,1610,1610,1601,13399
|
|
20241114,140200,981847031,1612,1629,1629,1612,615
|
|
20241114,140100,980851926,1629,1623,1638,1623,14408
|
|
20241114,140000,957389231,1623,1606,1623,1602,6329
|
|
20241114,135900,947141907,1608,1608,1608,1608,121
|
|
20241114,135800,946947339,1620,1620,1620,1620,0
|
|
20241114,135700,946947339,1620,1606,1620,1606,2880
|
|
20241114,135600,942297588,1605,1602,1605,1602,1742
|
|
20241114,135500,939501945,1602,1602,1602,1602,0
|
|
20241114,135400,939501945,1602,1602,1602,1599,2023
|
|
20241114,135300,936266313,1602,1605,1605,1602,2
|
|
20241114,135200,936263106,1601,1601,1601,1601,0
|
|
20241114,135100,936263106,1601,1601,1601,1601,0
|
|
20241114,135000,936263106,1601,1605,1605,1601,402
|
|
20241114,134900,935619104,1605,1605,1605,1605,582
|
|
20241114,134800,934684994,1600,1606,1606,1599,5084
|
|
20241114,134700,926550654,1601,1601,1601,1601,200
|
|
20241114,134600,926230454,1601,1606,1606,1601,4953
|
|
20241114,134500,918290500,1606,1606,1606,1606,0
|
|
20241114,134400,918290500,1606,1606,1606,1606,0
|
|
20241114,134300,918290500,1606,1603,1606,1602,874
|
|
20241114,134200,916889544,1603,1603,1603,1603,0
|
|
20241114,134100,916889544,1603,1603,1603,1602,1693
|
|
20241114,134000,914176901,1603,1604,1604,1603,2252
|
|
20241114,133900,910565470,1604,1604,1604,1604,1
|
|
20241114,133800,910563866,1605,1605,1605,1605,0
|
|
20241114,133700,910563866,1605,1605,1608,1605,131
|
|
20241114,133600,910353608,1609,1604,1609,1604,27
|
|
20241114,133500,910310291,1603,1604,1604,1603,1922
|
|
20241114,133400,907228025,1604,1609,1609,1603,3293
|
|
20241114,133300,901944624,1609,1609,1609,1609,40
|
|
20241114,133200,901880264,1609,1609,1609,1605,847
|
|
20241114,133100,900517676,1611,1611,1611,1611,1
|
|
20241114,133000,900516065,1611,1611,1611,1611,10
|
|
20241114,132900,900499955,1608,1608,1608,1608,2285
|
|
20241114,132800,896825675,1604,1604,1608,1604,2101
|
|
20241114,132700,893455667,1604,1604,1604,1603,155
|
|
20241114,132600,893207197,1603,1605,1605,1603,1363
|
|
20241114,132500,891021744,1604,1612,1612,1604,5195
|
|
20241114,132400,882668894,1612,1612,1612,1612,2
|
|
20241114,132300,882665670,1609,1609,1609,1609,0
|
|
20241114,132200,882665670,1609,1609,1609,1609,1000
|
|
20241114,132100,881056670,1610,1613,1613,1610,8381
|
|
20241114,132000,867551315,1613,1613,1613,1613,274
|
|
20241114,131900,867109353,1613,1614,1614,1613,2136
|
|
20241114,131800,863663984,1615,1615,1615,1615,2
|
|
20241114,131700,863660754,1620,1615,1620,1615,11
|
|
20241114,131600,863642939,1615,1620,1620,1615,4
|
|
20241114,131500,863636473,1612,1612,1612,1612,0
|
|
20241114,131400,863636473,1612,1612,1612,1612,0
|
|
20241114,131300,863636473,1612,1615,1615,1612,1703
|
|
20241114,131200,860890102,1624,1617,1624,1617,323
|
|
20241114,131100,860365683,1616,1616,1616,1616,0
|
|
20241114,131000,860365683,1616,1616,1616,1616,62
|
|
20241114,130900,860265491,1616,1615,1616,1615,12
|
|
20241114,130800,860246100,1615,1612,1615,1612,1038
|
|
20241114,130700,858569844,1612,1614,1614,1612,201
|
|
20241114,130600,858245532,1612,1614,1614,1612,1681
|
|
20241114,130500,855535740,1612,1612,1612,1611,368
|
|
20241114,130400,854942553,1612,1612,1612,1612,241
|
|
20241114,130300,854554061,1612,1613,1613,1612,2276
|
|
20241114,130200,850884069,1614,1625,1625,1614,4172
|
|
20241114,130100,844145898,1616,1621,1621,1616,1431
|
|
20241114,130000,841831608,1621,1621,1621,1621,0
|
|
20241114,125900,841831608,1621,1626,1626,1621,545
|
|
20241114,125800,840945963,1626,1627,1627,1621,1006
|
|
20241114,125700,839310601,1627,1627,1627,1627,0
|
|
20241114,125600,839310601,1627,1627,1627,1627,2394
|
|
20241114,125500,835415563,1628,1628,1628,1628,0
|
|
20241114,125400,835415563,1628,1618,1628,1617,601
|
|
20241114,125300,834443638,1617,1631,1631,1617,3551
|
|
20241114,125200,828692134,1621,1631,1631,1621,3001
|
|
20241114,125100,823823233,1623,1623,1623,1623,59
|
|
20241114,125000,823727476,1623,1623,1623,1623,0
|
|
20241114,124900,823727476,1623,1623,1623,1622,76
|
|
20241114,124800,823604173,1622,1623,1623,1622,33
|
|
20241114,124700,823550627,1622,1632,1632,1622,614
|
|
20241114,124600,822553905,1627,1626,1627,1626,65
|
|
20241114,124500,822448152,1625,1630,1630,1625,942
|
|
20241114,124400,820914257,1625,1626,1626,1625,49
|
|
20241114,124300,820834584,1633,1633,1633,1633,0
|
|
20241114,124200,820834584,1633,1633,1633,1633,5
|
|
20241114,124100,820826419,1633,1633,1633,1633,100
|
|
20241114,124000,820663119,1635,1635,1635,1635,0
|
|
20241114,123900,820663119,1635,1635,1635,1635,0
|
|
20241114,123800,820663119,1635,1635,1635,1635,0
|
|
20241114,123700,820663119,1635,1627,1635,1625,152
|
|
20241114,123600,820416074,1636,1636,1636,1636,0
|
|
20241114,123500,820416074,1636,1629,1636,1627,502
|
|
20241114,123400,819597986,1637,1637,1637,1637,117
|
|
20241114,123300,819406457,1629,1641,1641,1629,372
|
|
20241114,123200,818800007,1631,1641,1641,1631,229
|
|
20241114,123100,818424258,1643,1643,1643,1643,0
|
|
20241114,123000,818424258,1643,1643,1643,1643,0
|
|
20241114,122900,818424258,1643,1639,1643,1639,6244
|
|
20241114,122800,808174839,1639,1630,1639,1630,1824
|
|
20241114,122700,805196053,1625,1625,1625,1625,500
|
|
20241114,122600,804383553,1629,1629,1629,1629,0
|
|
20241114,122500,804383553,1629,1629,1629,1629,2102
|
|
20241114,122400,800959395,1624,1628,1629,1624,192
|
|
20241114,122300,800647333,1629,1624,1629,1624,126
|
|
20241114,122200,800442704,1630,1630,1630,1630,1
|
|
20241114,122100,800441074,1624,1624,1624,1624,631
|
|
20241114,122000,799416330,1631,1625,1631,1625,501
|
|
20241114,121900,798602199,1632,1632,1632,1632,0
|
|
20241114,121800,798602199,1632,1632,1632,1632,0
|
|
20241114,121700,798602199,1632,1632,1632,1632,1
|
|
20241114,121600,798600567,1625,1625,1625,1625,150
|
|
20241114,121500,798356817,1632,1632,1632,1632,61
|
|
20241114,121400,798257265,1632,1632,1632,1632,1
|
|
20241114,121300,798255633,1621,1626,1626,1621,1208
|
|
20241114,121200,796296777,1634,1627,1634,1627,496
|
|
20241114,121100,795489736,1634,1634,1634,1627,3
|
|
20241114,121000,795484841,1627,1634,1634,1627,6042
|
|
20241114,120900,785654213,1634,1635,1635,1634,368
|
|
20241114,120800,785052534,1635,1635,1635,1635,0
|
|
20241114,120700,785052534,1635,1635,1635,1635,0
|
|
20241114,120600,785052534,1635,1634,1635,1634,3
|
|
20241114,120500,785047630,1635,1635,1635,1635,0
|
|
20241114,120400,785047630,1635,1635,1635,1635,1
|
|
20241114,120300,785045995,1620,1634,1634,1620,2109
|
|
20241114,120200,781616302,1634,1634,1634,1634,0
|
|
20241114,120100,781616302,1634,1634,1634,1634,0
|
|
20241114,120000,781616302,1634,1634,1634,1634,1018
|
|
20241114,115900,779952890,1633,1629,1633,1629,186
|
|
20241114,115800,779649212,1633,1633,1633,1633,1
|
|
20241114,115700,779647579,1623,1623,1623,1623,2083
|
|
20241114,115600,776266870,1633,1633,1633,1633,2
|
|
20241114,115500,776263604,1634,1634,1634,1634,504
|
|
20241114,115400,775440068,1630,1630,1630,1630,506
|
|
20241114,115300,774615288,1636,1621,1636,1621,2701
|
|
20241114,115200,770236952,1621,1636,1636,1621,501
|
|
20241114,115100,769417331,1639,1627,1639,1627,33
|
|
20241114,115000,769363256,1627,1617,1627,1616,283
|
|
20241114,114900,768903542,1619,1626,1626,1618,13516
|
|
20241114,114800,747005905,1626,1629,1629,1626,1458
|
|
20241114,114700,744632232,1629,1629,1629,1629,0
|
|
20241114,114600,744632232,1629,1633,1640,1629,4619
|
|
20241114,114500,737101653,1633,1637,1644,1633,5624
|
|
20241114,114400,727902273,1644,1644,1644,1644,1
|
|
20241114,114300,727900629,1642,1637,1642,1637,5
|
|
20241114,114200,727892432,1642,1642,1642,1642,0
|
|
20241114,114100,727892432,1642,1643,1643,1642,52
|
|
20241114,114000,727807047,1643,1643,1643,1643,7
|
|
20241114,113900,727795546,1637,1642,1642,1637,2400
|
|
20241114,113800,723860573,1642,1644,1646,1642,2213
|
|
20241114,113700,720224108,1648,1643,1648,1643,424
|
|
20241114,113600,719526922,1643,1643,1643,1643,2500
|
|
20241114,113500,715419422,1643,1648,1648,1643,1079
|
|
20241114,113400,713645970,1643,1643,1643,1643,101
|
|
20241114,113300,713480027,1649,1649,1649,1649,0
|
|
20241114,113200,713480027,1649,1643,1649,1643,642
|
|
20241114,113100,712424572,1645,1644,1645,1643,7
|
|
20241114,113000,712413067,1643,1644,1644,1643,511
|
|
20241114,112900,711573484,1650,1650,1650,1649,128
|
|
20241114,112800,711362317,1650,1650,1650,1644,107
|
|
20241114,112700,711185851,1649,1649,1650,1649,14
|
|
20241114,112600,711162764,1644,1649,1649,1644,3
|
|
20241114,112500,711157823,1650,1650,1650,1650,2
|
|
20241114,112400,711154523,1652,1649,1652,1649,6
|
|
20241114,112300,711144621,1644,1643,1644,1643,5
|
|
20241114,112200,711136405,1643,1643,1643,1643,122
|
|
20241114,112100,710935959,1652,1652,1652,1652,0
|
|
20241114,112000,710935959,1652,1643,1652,1643,31
|
|
20241114,111900,710884851,1643,1654,1654,1643,201
|
|
20241114,111800,710552608,1655,1655,1655,1655,0
|
|
20241114,111700,710552608,1655,1655,1655,1655,0
|
|
20241114,111600,710552608,1655,1655,1657,1655,301
|
|
20241114,111500,710054254,1654,1649,1654,1649,409
|
|
20241114,111400,709379080,1650,1650,1650,1650,1
|
|
20241114,111300,709377430,1649,1649,1649,1649,759
|
|
20241114,111200,708125839,1649,1641,1650,1641,1002
|
|
20241114,111100,706478939,1641,1641,1641,1641,500
|
|
20241114,111000,705658439,1640,1641,1641,1640,835
|
|
20241114,110900,704288304,1642,1645,1645,1642,1743
|
|
20241114,110800,701422054,1645,1645,1645,1645,4
|
|
20241114,110700,701415474,1645,1645,1645,1645,613
|
|
20241114,110600,700407089,1662,1668,1668,1662,3
|
|
20241114,110500,700402097,1642,1642,1642,1641,1966
|
|
20241114,110400,697174090,1680,1650,1680,1650,6218
|
|
20241114,110300,686798573,1650,1649,1650,1649,4
|
|
20241114,110200,686791974,1635,1648,1648,1635,5296
|
|
20241114,110100,678101094,1648,1651,1651,1648,1032
|
|
20241114,110000,676397358,1648,1651,1651,1648,3065
|
|
20241114,105900,671338199,1659,1660,1660,1651,118
|
|
20241114,105800,671142489,1651,1652,1660,1651,1015
|
|
20241114,105700,669465634,1660,1660,1660,1660,1
|
|
20241114,105600,669463974,1654,1654,1654,1654,500
|
|
20241114,105500,668636974,1660,1660,1660,1660,0
|
|
20241114,105400,668636974,1660,1662,1662,1660,2129
|
|
20241114,105300,665098954,1663,1662,1663,1662,73
|
|
20241114,105200,664977577,1660,1660,1661,1659,2207
|
|
20241114,105100,661314057,1660,1660,1662,1659,437
|
|
20241114,105000,660588578,1661,1660,1661,1659,1395
|
|
20241114,104900,658273039,1652,1659,1660,1649,722
|
|
20241114,104800,657075181,1659,1649,1659,1648,448
|
|
20241114,104700,656334513,1649,1654,1660,1646,1053
|
|
20241114,104600,654589628,1652,1652,1652,1646,251
|
|
20241114,104500,654174982,1654,1650,1654,1650,2589
|
|
20241114,104400,649897292,1651,1647,1651,1647,994
|
|
20241114,104300,648259130,1647,1633,1647,1631,9086
|
|
20241114,104200,633430744,1637,1634,1637,1632,780
|
|
20241114,104100,632156726,1637,1634,1637,1634,1820
|
|
20241114,104000,629181583,1633,1634,1634,1633,69
|
|
20241114,103900,629068841,1632,1647,1647,1632,2913
|
|
20241114,103800,624308054,1635,1648,1648,1635,2013
|
|
20241114,103700,621016250,1635,1644,1658,1635,1525
|
|
20241114,103600,618519063,1644,1644,1644,1644,3
|
|
20241114,103500,618514131,1640,1640,1644,1639,420
|
|
20241114,103400,617824791,1640,1647,1647,1640,7222
|
|
20241114,103300,605960312,1648,1654,1654,1648,49
|
|
20241114,103200,605879512,1654,1654,1654,1654,43
|
|
20241114,103100,605808390,1656,1652,1659,1643,2581
|
|
20241114,103000,601554195,1642,1650,1651,1642,2097
|
|
20241114,102900,598104846,1649,1652,1652,1649,1527
|
|
20241114,102800,595583822,1658,1658,1658,1658,140
|
|
20241114,102700,595351702,1659,1651,1669,1651,8675
|
|
20241114,102600,580968363,1644,1649,1657,1643,10110
|
|
20241114,102500,564296192,1649,1650,1660,1649,6437
|
|
20241114,102400,553664716,1650,1660,1660,1650,3136
|
|
20241114,102300,548480266,1659,1656,1659,1650,1515
|
|
20241114,102200,545974084,1653,1665,1665,1653,8111
|
|
20241114,102100,532514791,1665,1667,1673,1665,6824
|
|
20241114,102000,521146540,1667,1676,1676,1665,11131
|
|
20241114,101900,502556845,1677,1683,1683,1677,2235
|
|
20241114,101800,498807483,1680,1681,1681,1679,4180
|
|
20241114,101700,491785376,1681,1686,1686,1680,5050
|
|
20241114,101600,483280865,1686,1693,1696,1684,4169
|
|
20241114,101500,476231645,1693,1683,1696,1683,1320
|
|
20241114,101400,474007341,1683,1700,1700,1682,11807
|
|
20241114,101300,453969432,1702,1681,1705,1681,8878
|
|
20241114,101200,438905605,1692,1689,1692,1689,116
|
|
20241114,101100,438709415,1688,1685,1689,1680,1092
|
|
20241114,101000,436872571,1685,1683,1692,1683,337
|
|
20241114,100900,436304130,1694,1679,1697,1679,12017
|
|
20241114,100800,416005254,1679,1681,1682,1671,2454
|
|
20241114,100700,411891097,1681,1676,1682,1673,1690
|
|
20241114,100600,409060529,1678,1692,1700,1678,12115
|
|
20241114,100500,388615032,1693,1712,1722,1693,20474
|
|
20241114,100400,353541845,1713,1691,1728,1687,53112
|
|
20241114,100300,262671962,1690,1672,1690,1671,15356
|
|
20241114,100200,236843554,1682,1658,1691,1657,12705
|
|
20241114,100100,215502869,1657,1710,1734,1621,68592
|
|
20241114,100000,99698427,1710,1611,1710,1611,57065
|