627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192400,338547437,1702,1702,1702,1702,10154
|
|
20241113,192300,338547437,1702,1702,1702,1702,0
|
|
20241113,192200,338547437,1702,1702,1702,1702,0
|
|
20241113,192100,338547437,1702,1702,1702,1702,0
|
|
20241113,192000,338547437,1702,1702,1702,1702,0
|
|
20241113,191900,338547437,1702,1702,1702,1702,0
|
|
20241113,191800,338547437,1702,1702,1702,1702,0
|
|
20241113,191700,338547437,1702,1702,1702,1702,0
|
|
20241113,191600,338547437,1702,1702,1702,1702,0
|
|
20241113,191500,338547437,1702,1702,1702,1702,0
|
|
20241113,191400,338547437,1702,1702,1702,1702,0
|
|
20241113,191300,338547437,1702,1702,1702,1702,0
|
|
20241113,191200,338547437,1702,1702,1702,1702,0
|
|
20241113,191100,338547437,1702,1702,1702,1702,0
|
|
20241113,191000,338547437,1702,1702,1702,1702,0
|
|
20241113,190900,338547437,1702,1702,1702,1702,0
|
|
20241113,190800,338547437,1702,1702,1702,1702,0
|
|
20241113,190700,338547437,1702,1702,1702,1702,0
|
|
20241113,190600,338547437,1702,1702,1702,1702,0
|
|
20241113,190500,338547437,1702,1702,1702,1702,0
|
|
20241113,190400,338547437,1702,1702,1702,1702,0
|
|
20241113,190300,338547437,1702,1702,1702,1702,0
|
|
20241113,190200,338547437,1702,1702,1702,1702,0
|
|
20241113,190100,338547437,1702,1702,1702,1702,0
|
|
20241113,190000,338547437,1702,1702,1702,1702,0
|
|
20241113,185900,338547437,1702,1702,1702,1702,0
|
|
20241113,185800,338547437,1702,1702,1702,1702,0
|
|
20241113,185700,338547437,1702,1702,1702,1702,0
|
|
20241113,185600,338547437,1702,1702,1702,1702,0
|
|
20241113,185500,338547437,1702,1702,1702,1702,0
|
|
20241113,185400,338547437,1702,1702,1702,1702,10154
|
|
20241113,185300,338547437,1702,1702,1702,1702,0
|
|
20241113,185200,338547437,1702,1702,1702,1702,0
|
|
20241113,185100,338547437,1702,1702,1702,1702,0
|
|
20241113,185000,338547437,1702,1702,1702,1702,0
|
|
20241113,184900,338547437,1702,1702,1702,1702,0
|
|
20241113,184800,338547437,1702,1702,1702,1702,0
|
|
20241113,184700,338547437,1702,1702,1702,1702,0
|
|
20241113,184600,338547437,1702,1702,1702,1702,0
|
|
20241113,184500,338547437,1702,1702,1702,1702,0
|
|
20241113,184400,338547437,1702,1702,1702,1702,0
|
|
20241113,184300,338547437,1702,1702,1702,1702,0
|
|
20241113,184200,338547437,1702,1702,1702,1702,0
|
|
20241113,184100,338547437,1702,1702,1702,1702,0
|
|
20241113,184000,338547437,1702,1702,1702,1702,0
|
|
20241113,183900,338547437,1702,1702,1702,1702,0
|
|
20241113,183800,338547437,1702,1702,1702,1702,0
|
|
20241113,183700,338547437,1702,1702,1702,1702,0
|
|
20241113,183600,338547437,1702,1702,1702,1702,0
|
|
20241113,183500,338547437,1702,1702,1702,1702,0
|
|
20241113,183400,338547437,1702,1702,1702,1702,0
|
|
20241113,183300,338547437,1702,1702,1702,1702,0
|
|
20241113,183200,338547437,1702,1702,1702,1702,0
|
|
20241113,183100,338547437,1702,1702,1702,1702,0
|
|
20241113,183000,338547437,1702,1702,1702,1702,0
|
|
20241113,182900,338547437,1702,1702,1702,1702,0
|
|
20241113,182800,338547437,1702,1702,1702,1702,0
|
|
20241113,182700,338547437,1702,1702,1702,1702,0
|
|
20241113,182600,338547437,1702,1702,1702,1702,0
|
|
20241113,182500,338547437,1702,1702,1702,1702,0
|
|
20241113,182400,338547437,1702,1702,1702,1702,10154
|
|
20241113,182300,338547437,1702,1702,1702,1702,0
|
|
20241113,182200,338547437,1702,1702,1702,1702,0
|
|
20241113,182100,338547437,1702,1702,1702,1702,0
|
|
20241113,182000,338547437,1702,1702,1702,1702,0
|
|
20241113,181900,338547437,1702,1702,1702,1702,0
|
|
20241113,181800,338547437,1702,1702,1702,1702,0
|
|
20241113,181700,338547437,1702,1702,1702,1702,0
|
|
20241113,181600,338547437,1702,1702,1702,1702,0
|
|
20241113,181500,338547437,1702,1702,1702,1702,0
|
|
20241113,181400,338547437,1702,1702,1702,1702,0
|
|
20241113,181300,338547437,1702,1702,1702,1702,0
|
|
20241113,181200,338547437,1702,1702,1702,1702,0
|
|
20241113,181100,338547437,1702,1702,1702,1702,0
|
|
20241113,181000,338547437,1702,1702,1702,1702,0
|
|
20241113,180900,338547437,1702,1702,1702,1702,0
|
|
20241113,180800,338547437,1702,1702,1702,1702,0
|
|
20241113,180700,338547437,1702,1702,1702,1702,0
|
|
20241113,180600,338547437,1702,1702,1702,1702,0
|
|
20241113,180500,338547437,1702,1702,1702,1702,0
|
|
20241113,180400,338547437,1702,1702,1702,1702,0
|
|
20241113,180300,338547437,1702,1702,1702,1702,0
|
|
20241113,180200,338547437,1702,1702,1702,1702,0
|
|
20241113,180100,338547437,1702,1702,1702,1702,0
|
|
20241113,180000,338547437,1702,1702,1702,1702,0
|
|
20241113,175900,338547437,1702,1702,1702,1702,0
|
|
20241113,175800,338547437,1702,1702,1702,1702,0
|
|
20241113,175700,338547437,1702,1702,1702,1702,0
|
|
20241113,175600,338547437,1702,1702,1702,1702,0
|
|
20241113,175500,338547437,1702,1702,1702,1702,0
|
|
20241113,175400,338547437,1702,1702,1702,1702,10154
|
|
20241113,175300,338547437,1702,1702,1702,1702,0
|
|
20241113,175200,338547437,1702,1702,1702,1702,0
|
|
20241113,175100,338547437,1702,1702,1702,1702,0
|
|
20241113,175000,338547437,1702,1702,1702,1702,0
|
|
20241113,174900,338547437,1702,1702,1702,1702,0
|
|
20241113,174800,338547437,1702,1702,1702,1702,0
|
|
20241113,174700,338547437,1702,1702,1702,1702,0
|
|
20241113,174600,338547437,1702,1702,1702,1702,0
|
|
20241113,174500,338547437,1702,1702,1702,1702,0
|
|
20241113,174400,338547437,1702,1702,1702,1702,0
|
|
20241113,174300,338547437,1702,1702,1702,1702,0
|
|
20241113,174200,338547437,1702,1702,1702,1702,0
|
|
20241113,174100,338547437,1702,1702,1702,1702,0
|
|
20241113,174000,338547437,1702,1702,1702,1702,0
|
|
20241113,173900,338547437,1702,1702,1702,1702,0
|
|
20241113,173800,338547437,1702,1702,1702,1702,0
|
|
20241113,173700,338547437,1702,1702,1702,1702,0
|
|
20241113,173600,338547437,1702,1702,1702,1702,0
|
|
20241113,173500,338547437,1702,1702,1702,1702,0
|
|
20241113,173400,338547437,1702,1702,1702,1702,0
|
|
20241113,173300,338547437,1702,1702,1702,1702,0
|
|
20241113,173200,338547437,1702,1702,1702,1702,0
|
|
20241113,173100,338547437,1702,1702,1702,1702,0
|
|
20241113,173000,338547437,1702,1702,1702,1702,0
|
|
20241113,172900,338547437,1702,1702,1702,1702,0
|
|
20241113,172800,338547437,1702,1702,1702,1702,0
|
|
20241113,172700,338547437,1702,1702,1702,1702,0
|
|
20241113,172600,338547437,1702,1702,1702,1702,0
|
|
20241113,172500,338547437,1702,1702,1702,1702,0
|
|
20241113,172400,338547437,1702,1702,1702,1702,10154
|
|
20241113,172300,338547437,1702,1702,1702,1702,0
|
|
20241113,172200,338547437,1702,1702,1702,1702,0
|
|
20241113,172100,338547437,1702,1702,1702,1702,0
|
|
20241113,172000,338547437,1702,1702,1702,1702,0
|
|
20241113,171900,338547437,1702,1702,1702,1702,0
|
|
20241113,171800,338547437,1702,1702,1702,1702,0
|
|
20241113,171700,338547437,1702,1702,1702,1702,0
|
|
20241113,171600,338547437,1702,1702,1702,1702,0
|
|
20241113,171500,338547437,1702,1702,1702,1702,0
|
|
20241113,171400,338547437,1702,1702,1702,1702,0
|
|
20241113,171300,338547437,1702,1702,1702,1702,0
|
|
20241113,171200,338547437,1702,1702,1702,1702,0
|
|
20241113,171100,338547437,1702,1702,1702,1702,0
|
|
20241113,171000,338547437,1702,1702,1702,1702,0
|
|
20241113,170900,338547437,1702,1702,1702,1702,0
|
|
20241113,170800,338547437,1702,1702,1702,1702,0
|
|
20241113,170700,338547437,1702,1702,1702,1702,0
|
|
20241113,170600,338547437,1702,1702,1702,1702,0
|
|
20241113,170500,338547437,1702,1702,1702,1702,0
|
|
20241113,170400,338547437,1702,1702,1702,1702,0
|
|
20241113,170300,338547437,1702,1702,1702,1702,0
|
|
20241113,170200,338547437,1702,1702,1702,1702,0
|
|
20241113,170100,338547437,1702,1702,1702,1702,0
|
|
20241113,170000,338547437,1702,1702,1702,1702,0
|
|
20241113,165900,338547437,1702,1702,1702,1702,0
|
|
20241113,165800,338547437,1702,1702,1702,1702,0
|
|
20241113,165700,338547437,1702,1702,1702,1702,0
|
|
20241113,165600,338547437,1702,1702,1702,1702,0
|
|
20241113,165500,338547437,1702,1702,1702,1702,0
|
|
20241113,165400,338547437,1702,1702,1702,1702,10154
|
|
20241113,165300,338547437,1702,1702,1702,1702,0
|
|
20241113,165200,338547437,1702,1702,1702,1702,0
|
|
20241113,165100,338547437,1702,1702,1702,1702,0
|
|
20241113,165000,338547437,1702,1702,1702,1702,0
|
|
20241113,164900,338547437,1702,1702,1702,1702,0
|
|
20241113,164800,338547437,1702,1702,1702,1702,0
|
|
20241113,164700,338547437,1702,1702,1702,1702,0
|
|
20241113,164600,338547437,1702,1702,1702,1702,0
|
|
20241113,164500,338547437,1702,1702,1702,1702,0
|
|
20241113,164400,338547437,1702,1702,1702,1702,0
|
|
20241113,164300,338547437,1702,1702,1702,1702,0
|
|
20241113,164200,338547437,1702,1702,1702,1702,0
|
|
20241113,164100,338547437,1702,1702,1702,1702,0
|
|
20241113,164000,338547437,1702,1702,1702,1702,0
|
|
20241113,163900,338547437,1702,1702,1702,1702,0
|
|
20241113,163800,338547437,1702,1702,1702,1702,0
|
|
20241113,163700,338547437,1702,1702,1702,1702,0
|
|
20241113,163600,338547437,1702,1702,1702,1702,0
|
|
20241113,163500,338547437,1702,1702,1702,1702,0
|
|
20241113,163400,338547437,1702,1702,1702,1702,0
|
|
20241113,163300,338547437,1702,1702,1702,1702,0
|
|
20241113,163200,338547437,1702,1702,1702,1702,0
|
|
20241113,163100,338547437,1702,1702,1702,1702,0
|
|
20241113,163000,338547437,1702,1702,1702,1702,0
|
|
20241113,162900,338547437,1702,1702,1702,1702,0
|
|
20241113,162800,338547437,1702,1702,1702,1702,0
|
|
20241113,162700,338547437,1702,1702,1702,1702,0
|
|
20241113,162600,338547437,1702,1702,1702,1702,0
|
|
20241113,162500,338547437,1702,1702,1702,1702,0
|
|
20241113,162400,338547437,1702,1702,1702,1702,10154
|
|
20241113,162300,338547437,1702,1702,1702,1702,0
|
|
20241113,162200,338547437,1702,1702,1702,1702,0
|
|
20241113,162100,338547437,1702,1702,1702,1702,0
|
|
20241113,162000,338547437,1702,1702,1702,1702,0
|
|
20241113,161900,338547437,1702,1702,1702,1702,0
|
|
20241113,161800,338547437,1702,1702,1702,1702,0
|
|
20241113,161700,338547437,1702,1702,1702,1702,0
|
|
20241113,161600,338547437,1702,1702,1702,1702,0
|
|
20241113,161500,338547437,1702,1702,1702,1702,0
|
|
20241113,161400,338547437,1702,1702,1702,1702,0
|
|
20241113,161300,338547437,1702,1702,1702,1702,0
|
|
20241113,161200,338547437,1702,1702,1702,1702,0
|
|
20241113,161100,338547437,1702,1702,1702,1702,0
|
|
20241113,161000,338547437,1702,1702,1702,1702,0
|
|
20241113,160900,338547437,1702,1702,1702,1702,0
|
|
20241113,160800,338547437,1702,1702,1702,1702,0
|
|
20241113,160700,338547437,1702,1702,1702,1702,0
|
|
20241113,160600,338547437,1702,1702,1702,1702,0
|
|
20241113,160500,338547437,1702,1702,1702,1702,0
|
|
20241113,160400,338547437,1702,1702,1702,1702,0
|
|
20241113,160300,338547437,1702,1702,1702,1702,0
|
|
20241113,160200,338547437,1702,1702,1702,1702,0
|
|
20241113,160100,338547437,1702,1702,1702,1702,0
|
|
20241113,160000,338547437,1702,1702,1702,1702,0
|
|
20241113,155900,338547437,1702,1702,1702,1702,0
|
|
20241113,155800,338547437,1702,1702,1702,1702,0
|
|
20241113,155700,338547437,1702,1702,1702,1702,0
|
|
20241113,155600,338547437,1702,1702,1702,1702,0
|
|
20241113,155500,338547437,1702,1702,1702,1702,0
|
|
20241113,155400,338547437,1702,1702,1702,1702,10154
|
|
20241113,155300,338547437,1702,1702,1702,1702,0
|
|
20241113,155200,338547437,1702,1702,1702,1702,0
|
|
20241113,155100,338547437,1702,1702,1702,1702,0
|
|
20241113,155000,338547437,1702,1702,1702,1702,0
|
|
20241113,154900,338547437,1702,1702,1702,1702,0
|
|
20241113,154800,338547437,1702,1702,1702,1702,0
|
|
20241113,154700,338547437,1702,1702,1702,1702,0
|
|
20241113,154600,338547437,1702,1702,1702,1702,0
|
|
20241113,154500,338547437,1702,1702,1702,1702,0
|
|
20241113,154400,338547437,1702,1702,1702,1702,0
|
|
20241113,154300,338547437,1702,1702,1702,1702,0
|
|
20241113,154200,338547437,1702,1702,1702,1702,0
|
|
20241113,154100,338547437,1702,1702,1702,1702,0
|
|
20241113,154000,338547437,1702,1702,1702,1702,0
|
|
20241113,153900,338547437,1702,1702,1702,1702,0
|
|
20241113,153800,338547437,1702,1702,1702,1702,0
|
|
20241113,153700,338547437,1702,1702,1702,1702,0
|
|
20241113,153600,338547437,1702,1702,1702,1702,0
|
|
20241113,153500,338547437,1702,1702,1702,1702,0
|
|
20241113,153400,338547437,1702,1702,1702,1702,0
|
|
20241113,153300,338547437,1702,1702,1702,1702,0
|
|
20241113,153200,338547437,1702,1702,1702,1702,0
|
|
20241113,153100,338547437,1702,1702,1702,1702,0
|
|
20241113,153000,338547437,1702,1702,1702,1702,10154
|
|
20241113,152900,321265329,1710,1710,1710,1710,0
|
|
20241113,152800,321265329,1710,1710,1710,1710,0
|
|
20241113,152700,321265329,1710,1710,1710,1710,0
|
|
20241113,152600,321265329,1710,1710,1710,1710,0
|
|
20241113,152500,321265329,1710,1710,1710,1710,0
|
|
20241113,152400,321265329,1710,1710,1710,1710,0
|
|
20241113,152300,321265329,1710,1710,1710,1710,0
|
|
20241113,152200,321265329,1710,1710,1710,1710,0
|
|
20241113,152100,321265329,1710,1710,1710,1710,0
|
|
20241113,152000,321265329,1710,1710,1710,1710,0
|
|
20241113,151900,321265329,1710,1709,1710,1701,7015
|
|
20241113,151800,309301826,1707,1708,1708,1707,789
|
|
20241113,151700,307954973,1707,1710,1710,1707,2006
|
|
20241113,151600,304530679,1710,1709,1710,1708,11
|
|
20241113,151500,304511886,1710,1710,1710,1710,112
|
|
20241113,151400,304320366,1710,1710,1710,1710,141
|
|
20241113,151300,304079256,1712,1711,1712,1710,1002
|
|
20241113,151200,302365811,1712,1713,1713,1712,1701
|
|
20241113,151100,299453698,1715,1714,1715,1714,10
|
|
20241113,151000,299436555,1713,1714,1714,1713,3
|
|
20241113,150900,299431415,1714,1713,1714,1712,2023
|
|
20241113,150800,295967986,1714,1713,1714,1712,103
|
|
20241113,150700,295791638,1714,1714,1714,1712,498
|
|
20241113,150600,294939053,1714,1714,1714,1714,8
|
|
20241113,150500,294925341,1714,1714,1714,1714,60
|
|
20241113,150400,294822501,1714,1714,1714,1714,0
|
|
20241113,150300,294822501,1714,1714,1714,1712,126
|
|
20241113,150200,294606777,1714,1714,1714,1714,593
|
|
20241113,150100,293590375,1715,1715,1715,1715,4
|
|
20241113,150000,293583515,1712,1712,1713,1712,710
|
|
20241113,145900,292367993,1706,1709,1709,1706,17
|
|
20241113,145800,292338979,1710,1710,1710,1710,337
|
|
20241113,145700,291762709,1712,1712,1712,1712,90
|
|
20241113,145600,291608629,1710,1710,1710,1710,264
|
|
20241113,145500,291157189,1710,1710,1710,1710,0
|
|
20241113,145400,291157189,1710,1710,1710,1710,2
|
|
20241113,145300,291153769,1711,1712,1712,1711,117
|
|
20241113,145200,290953573,1712,1716,1716,1712,2
|
|
20241113,145100,290950145,1711,1711,1711,1711,0
|
|
20241113,145000,290950145,1711,1711,1711,1711,2476
|
|
20241113,144900,286713709,1711,1711,1711,1711,0
|
|
20241113,144800,286713709,1711,1711,1711,1711,51
|
|
20241113,144700,286626448,1711,1711,1711,1711,0
|
|
20241113,144600,286626448,1711,1711,1711,1710,3
|
|
20241113,144500,286621316,1710,1709,1710,1709,560
|
|
20241113,144400,285663946,1710,1710,1710,1710,0
|
|
20241113,144300,285663946,1710,1708,1710,1707,4
|
|
20241113,144200,285657111,1708,1711,1711,1705,203
|
|
20241113,144100,285310959,1711,1707,1711,1705,3624
|
|
20241113,144000,279129638,1707,1709,1711,1706,1231
|
|
20241113,143900,277028326,1710,1708,1710,1706,1398
|
|
20241113,143800,274640900,1709,1712,1712,1709,908
|
|
20241113,143700,273088632,1710,1711,1711,1710,79
|
|
20241113,143600,272953537,1712,1712,1712,1712,0
|
|
20241113,143500,272953537,1712,1712,1712,1712,0
|
|
20241113,143400,272953537,1712,1711,1712,1711,2
|
|
20241113,143300,272950114,1712,1712,1712,1711,31
|
|
20241113,143200,272897051,1712,1711,1712,1711,4
|
|
20241113,143100,272890205,1712,1717,1717,1711,10
|
|
20241113,143000,272873062,1712,1718,1718,1712,7
|
|
20241113,142900,272861065,1710,1710,1710,1710,0
|
|
20241113,142800,272861065,1710,1713,1713,1710,610
|
|
20241113,142700,271817959,1710,1712,1713,1710,2288
|
|
20241113,142600,267904788,1713,1716,1718,1713,2515
|
|
20241113,142500,263594641,1717,1719,1719,1717,10
|
|
20241113,142400,263577457,1716,1716,1716,1716,0
|
|
20241113,142300,263577457,1716,1719,1719,1716,300
|
|
20241113,142200,263062405,1718,1718,1718,1718,0
|
|
20241113,142100,263062405,1718,1719,1719,1718,104
|
|
20241113,142000,262883681,1721,1721,1721,1721,0
|
|
20241113,141900,262883681,1721,1721,1721,1721,0
|
|
20241113,141800,262883681,1721,1720,1721,1716,182
|
|
20241113,141700,262571143,1722,1722,1722,1722,0
|
|
20241113,141600,262571143,1722,1722,1722,1722,0
|
|
20241113,141500,262571143,1722,1722,1722,1722,0
|
|
20241113,141400,262571143,1722,1722,1722,1722,2
|
|
20241113,141300,262567699,1722,1722,1722,1722,0
|
|
20241113,141200,262567699,1722,1721,1722,1721,12
|
|
20241113,141100,262547045,1722,1722,1722,1722,0
|
|
20241113,141000,262547045,1722,1722,1722,1722,2
|
|
20241113,140900,262543601,1722,1721,1722,1721,803
|
|
20241113,140800,261161635,1722,1722,1722,1722,0
|
|
20241113,140700,261161635,1722,1721,1722,1720,1036
|
|
20241113,140600,259377913,1722,1722,1722,1722,4
|
|
20241113,140500,259371025,1723,1723,1723,1721,1004
|
|
20241113,140400,257643133,1723,1721,1723,1720,19
|
|
20241113,140300,257610443,1723,1721,1723,1720,60
|
|
20241113,140200,257507229,1723,1721,1723,1721,3
|
|
20241113,140100,257502064,1723,1725,1725,1721,112
|
|
20241113,140000,257309100,1725,1724,1725,1722,12
|
|
20241113,135900,257288421,1726,1726,1726,1726,3
|
|
20241113,135800,257283243,1725,1725,1725,1722,9
|
|
20241113,135700,257267721,1723,1723,1723,1723,2
|
|
20241113,135600,257264275,1726,1726,1726,1726,0
|
|
20241113,135500,257264275,1726,1726,1726,1724,123
|
|
20241113,135400,257051984,1726,1726,1726,1726,2
|
|
20241113,135300,257048532,1726,1725,1726,1724,12
|
|
20241113,135200,257027832,1725,1725,1726,1725,8
|
|
20241113,135100,257014031,1725,1726,1726,1719,203
|
|
20241113,135000,256664601,1725,1725,1725,1725,0
|
|
20241113,134900,256664601,1725,1723,1728,1723,17
|
|
20241113,134800,256635275,1728,1726,1728,1723,281
|
|
20241113,134700,256150204,1728,1728,1728,1723,189
|
|
20241113,134600,255823955,1728,1728,1728,1728,0
|
|
20241113,134500,255823955,1728,1728,1728,1728,1
|
|
20241113,134400,255822227,1728,1727,1728,1727,54
|
|
20241113,134300,255728965,1728,1729,1729,1728,20
|
|
20241113,134200,255694402,1729,1729,1729,1729,5
|
|
20241113,134100,255685757,1728,1729,1729,1728,568
|
|
20241113,134000,254704247,1734,1734,1734,1734,0
|
|
20241113,133900,254704247,1734,1734,1734,1734,1
|
|
20241113,133800,254702513,1734,1730,1734,1728,2152
|
|
20241113,133700,250980488,1730,1730,1730,1730,1481
|
|
20241113,133600,248418358,1731,1731,1731,1731,1
|
|
20241113,133500,248416627,1730,1735,1735,1730,1099
|
|
20241113,133400,246510337,1739,1739,1739,1730,546
|
|
20241113,133300,245563414,1741,1741,1741,1741,1
|
|
20241113,133200,245561673,1732,1732,1732,1732,0
|
|
20241113,133100,245561673,1732,1726,1732,1726,3483
|
|
20241113,133000,239536309,1726,1726,1726,1726,914
|
|
20241113,132900,237958745,1726,1726,1726,1726,4
|
|
20241113,132800,237951841,1724,1724,1724,1724,999
|
|
20241113,132700,236229565,1722,1723,1723,1722,3257
|
|
20241113,132600,230617756,1720,1723,1723,1720,19
|
|
20241113,132500,230585031,1723,1723,1723,1723,2
|
|
20241113,132400,230581585,1719,1720,1720,1719,2862
|
|
20241113,132300,225661806,1724,1719,1724,1719,1055
|
|
20241113,132200,223847229,1719,1715,1719,1715,2533
|
|
20241113,132100,219500392,1714,1714,1714,1714,300
|
|
20241113,132000,218986192,1714,1713,1714,1713,10
|
|
20241113,131900,218969053,1717,1717,1717,1717,0
|
|
20241113,131800,218969053,1717,1717,1717,1717,0
|
|
20241113,131700,218969053,1717,1717,1717,1717,0
|
|
20241113,131600,218969053,1717,1710,1717,1710,6824
|
|
20241113,131500,207299999,1707,1712,1712,1707,1715
|
|
20241113,131400,204365970,1714,1715,1715,1712,2154
|
|
20241113,131300,200675474,1719,1719,1719,1718,347
|
|
20241113,131200,200078989,1718,1715,1719,1715,754
|
|
20241113,131100,198783011,1715,1715,1715,1715,70
|
|
20241113,131000,198662961,1714,1715,1715,1714,679
|
|
20241113,130900,197498551,1715,1718,1718,1715,75
|
|
20241113,130800,197369841,1719,1719,1719,1719,50
|
|
20241113,130700,197283891,1719,1719,1719,1719,3
|
|
20241113,130600,197278734,1717,1717,1717,1717,0
|
|
20241113,130500,197278734,1717,1717,1717,1717,0
|
|
20241113,130400,197278734,1717,1717,1717,1717,0
|
|
20241113,130300,197278734,1717,1717,1717,1717,0
|
|
20241113,130200,197278734,1717,1717,1717,1717,999
|
|
20241113,130100,195563451,1717,1717,1717,1717,1
|
|
20241113,130000,195561734,1717,1717,1717,1717,0
|
|
20241113,125900,195561734,1717,1717,1717,1717,0
|
|
20241113,125800,195561734,1717,1717,1717,1717,50
|
|
20241113,125700,195475884,1717,1717,1717,1717,1106
|
|
20241113,125600,193576882,1717,1717,1717,1717,0
|
|
20241113,125500,193576882,1717,1717,1717,1717,0
|
|
20241113,125400,193576882,1717,1717,1717,1717,0
|
|
20241113,125300,193576882,1717,1717,1717,1717,80
|
|
20241113,125200,193439522,1715,1716,1716,1715,662
|
|
20241113,125100,192303630,1717,1717,1717,1717,1154
|
|
20241113,125000,190322212,1718,1717,1718,1716,1218
|
|
20241113,124900,188230824,1717,1718,1718,1717,51
|
|
20241113,124800,188143228,1717,1718,1718,1717,201
|
|
20241113,124700,187798110,1718,1718,1718,1718,22
|
|
20241113,124600,187760314,1718,1718,1718,1717,37
|
|
20241113,124500,187696758,1718,1717,1718,1717,1693
|
|
20241113,124400,184788377,1717,1719,1719,1717,2114
|
|
20241113,124300,181156170,1718,1718,1718,1718,0
|
|
20241113,124200,181156170,1718,1718,1718,1718,1
|
|
20241113,124100,181154452,1718,1723,1723,1718,1000
|
|
20241113,124000,179436229,1723,1723,1723,1723,10
|
|
20241113,123900,179418999,1723,1720,1723,1720,937
|
|
20241113,123800,177806953,1720,1722,1722,1720,1402
|
|
20241113,123700,175394382,1725,1722,1725,1722,429
|
|
20241113,123600,174655434,1721,1725,1725,1721,4725
|
|
20241113,123500,166516637,1726,1726,1726,1726,300
|
|
20241113,123400,165998837,1726,1726,1726,1726,0
|
|
20241113,123300,165998837,1726,1727,1727,1726,115
|
|
20241113,123200,165800332,1727,1727,1727,1727,3
|
|
20241113,123100,165795151,1731,1727,1731,1727,2
|
|
20241113,123000,165791693,1727,1727,1727,1727,12
|
|
20241113,122900,165770969,1727,1727,1727,1727,104
|
|
20241113,122800,165591361,1726,1726,1726,1726,5134
|
|
20241113,122700,156730077,1730,1729,1730,1727,3044
|
|
20241113,122600,151470530,1730,1730,1731,1730,1555
|
|
20241113,122500,148780198,1731,1735,1735,1731,3743
|
|
20241113,122400,142299131,1735,1737,1737,1735,466
|
|
20241113,122300,141490168,1737,1738,1738,1737,2
|
|
20241113,122200,141486693,1738,1738,1738,1738,0
|
|
20241113,122100,141486693,1738,1741,1741,1738,552
|
|
20241113,122000,140526685,1742,1742,1742,1742,0
|
|
20241113,121900,140526685,1742,1742,1742,1742,1
|
|
20241113,121800,140524943,1742,1742,1742,1742,0
|
|
20241113,121700,140524943,1742,1742,1742,1742,1751
|
|
20241113,121600,137474701,1742,1742,1742,1742,0
|
|
20241113,121500,137474701,1742,1742,1742,1742,1
|
|
20241113,121400,137472959,1743,1743,1743,1743,0
|
|
20241113,121300,137472959,1743,1743,1743,1743,0
|
|
20241113,121200,137472959,1743,1743,1743,1743,0
|
|
20241113,121100,137472959,1743,1743,1743,1743,1
|
|
20241113,121000,137471216,1744,1744,1744,1744,0
|
|
20241113,120900,137471216,1744,1744,1744,1744,8
|
|
20241113,120800,137457264,1744,1745,1745,1744,2
|
|
20241113,120700,137453775,1746,1746,1746,1746,48
|
|
20241113,120600,137369967,1745,1745,1745,1745,1
|
|
20241113,120500,137368222,1745,1739,1745,1739,7540
|
|
20241113,120400,124245404,1739,1739,1739,1739,1024
|
|
20241113,120300,122464668,1739,1738,1739,1738,5393
|
|
20241113,120200,113086341,1735,1735,1735,1735,0
|
|
20241113,120100,113086341,1735,1736,1736,1735,48
|
|
20241113,120000,113003059,1735,1735,1735,1735,500
|
|
20241113,115900,112135559,1735,1735,1735,1735,0
|
|
20241113,115800,112135559,1735,1735,1735,1735,0
|
|
20241113,115700,112135559,1735,1735,1735,1735,0
|
|
20241113,115600,112135559,1735,1735,1735,1735,0
|
|
20241113,115500,112135559,1735,1735,1735,1735,0
|
|
20241113,115400,112135559,1735,1735,1735,1735,0
|
|
20241113,115300,112135559,1735,1735,1735,1735,0
|
|
20241113,115200,112135559,1735,1735,1735,1735,0
|
|
20241113,115100,112135559,1735,1737,1737,1735,4652
|
|
20241113,115000,104064201,1737,1737,1737,1737,0
|
|
20241113,114900,104064201,1737,1737,1737,1737,87
|
|
20241113,114800,103913082,1737,1737,1737,1737,9
|
|
20241113,114700,103897449,1737,1737,1737,1737,0
|
|
20241113,114600,103897449,1737,1737,1737,1737,0
|
|
20241113,114500,103897449,1737,1737,1737,1737,0
|
|
20241113,114400,103897449,1737,1737,1737,1737,99
|
|
20241113,114300,103725486,1735,1735,1735,1735,0
|
|
20241113,114200,103725486,1735,1735,1735,1735,924
|
|
20241113,114100,102122346,1735,1735,1735,1735,0
|
|
20241113,114000,102122346,1735,1735,1735,1735,0
|
|
20241113,113900,102122346,1735,1735,1735,1735,580
|
|
20241113,113800,101116046,1735,1736,1736,1735,936
|
|
20241113,113700,99491942,1737,1737,1737,1737,273
|
|
20241113,113600,99017741,1737,1737,1737,1737,0
|
|
20241113,113500,99017741,1737,1737,1737,1737,0
|
|
20241113,113400,99017741,1737,1737,1737,1737,1
|
|
20241113,113300,99016004,1738,1738,1738,1738,0
|
|
20241113,113200,99016004,1738,1738,1738,1738,0
|
|
20241113,113100,99016004,1738,1738,1738,1738,0
|
|
20241113,113000,99016004,1738,1738,1738,1738,1
|
|
20241113,112900,99014266,1737,1738,1738,1737,858
|
|
20241113,112800,97523141,1739,1739,1739,1739,96
|
|
20241113,112700,97356197,1740,1739,1740,1739,158
|
|
20241113,112600,97081283,1739,1739,1739,1739,79
|
|
20241113,112500,96943902,1739,1739,1739,1739,2
|
|
20241113,112400,96940424,1739,1739,1739,1739,0
|
|
20241113,112300,96940424,1739,1740,1740,1739,223
|
|
20241113,112200,96552512,1740,1740,1740,1740,0
|
|
20241113,112100,96552512,1740,1740,1740,1740,10
|
|
20241113,112000,96535112,1740,1740,1740,1740,925
|
|
20241113,111900,94925612,1740,1740,1740,1740,50
|
|
20241113,111800,94838612,1740,1741,1741,1740,585
|
|
20241113,111700,93820651,1741,1741,1741,1741,0
|
|
20241113,111600,93820651,1741,1742,1742,1741,539
|
|
20241113,111500,92882155,1742,1742,1742,1742,80
|
|
20241113,111400,92742795,1743,1743,1743,1743,1
|
|
20241113,111300,92741052,1740,1740,1740,1740,0
|
|
20241113,111200,92741052,1740,1744,1744,1740,2106
|
|
20241113,111100,89073403,1745,1745,1745,1745,2
|
|
20241113,111000,89069913,1745,1744,1745,1744,22
|
|
20241113,110900,89031544,1745,1745,1745,1745,100
|
|
20241113,110800,88857044,1745,1745,1745,1745,52
|
|
20241113,110700,88766304,1745,1745,1745,1745,0
|
|
20241113,110600,88766304,1745,1745,1745,1745,0
|
|
20241113,110500,88766304,1745,1745,1745,1745,607
|
|
20241113,110400,87707089,1745,1745,1745,1745,3
|
|
20241113,110300,87701854,1745,1745,1745,1745,0
|
|
20241113,110200,87701854,1745,1745,1745,1745,0
|
|
20241113,110100,87701854,1745,1746,1746,1745,715
|
|
20241113,110000,86454098,1748,1746,1748,1746,87
|
|
20241113,105900,86302024,1748,1748,1748,1748,0
|
|
20241113,105800,86302024,1748,1747,1748,1747,15
|
|
20241113,105700,86275818,1748,1749,1749,1748,57
|
|
20241113,105600,86176178,1752,1752,1752,1752,0
|
|
20241113,105500,86176178,1752,1752,1752,1752,60
|
|
20241113,105400,86071058,1746,1747,1752,1746,77
|
|
20241113,105300,85936605,1746,1746,1746,1746,0
|
|
20241113,105200,85936605,1746,1746,1746,1746,0
|
|
20241113,105100,85936605,1746,1746,1746,1746,0
|
|
20241113,105000,85936605,1746,1746,1746,1746,0
|
|
20241113,104900,85936605,1746,1746,1746,1746,205
|
|
20241113,104800,85578675,1746,1746,1746,1746,200
|
|
20241113,104700,85229475,1746,1746,1746,1746,1
|
|
20241113,104600,85227729,1744,1746,1746,1744,210
|
|
20241113,104500,84861479,1743,1743,1744,1743,1699
|
|
20241113,104400,81900112,1747,1746,1747,1744,495
|
|
20241113,104300,81036727,1747,1747,1747,1747,2
|
|
20241113,104200,81033233,1747,1748,1748,1747,9
|
|
20241113,104100,81017509,1747,1751,1751,1747,861
|
|
20241113,104000,79513068,1751,1751,1751,1751,50
|
|
20241113,103900,79425518,1755,1755,1755,1755,0
|
|
20241113,103800,79425518,1755,1755,1755,1755,0
|
|
20241113,103700,79425518,1755,1755,1755,1755,1
|
|
20241113,103600,79423763,1750,1755,1755,1750,59
|
|
20241113,103500,79320507,1750,1750,1750,1750,0
|
|
20241113,103400,79320507,1750,1753,1753,1750,289
|
|
20241113,103300,78814733,1750,1751,1751,1750,2553
|
|
20241113,103200,74346570,1752,1757,1757,1752,365
|
|
20241113,103100,73706274,1755,1755,1755,1755,0
|
|
20241113,103000,73706274,1755,1757,1758,1755,74
|
|
20241113,102900,73576383,1755,1755,1755,1755,0
|
|
20241113,102800,73576383,1755,1757,1757,1755,20
|
|
20241113,102700,73541279,1761,1761,1761,1761,1
|
|
20241113,102600,73539518,1755,1758,1758,1755,113
|
|
20241113,102500,73341193,1757,1761,1761,1757,4
|
|
20241113,102400,73334160,1755,1755,1755,1755,0
|
|
20241113,102300,73334160,1755,1756,1756,1755,229
|
|
20241113,102200,72932244,1756,1760,1760,1756,398
|
|
20241113,102100,72233050,1761,1759,1761,1759,43
|
|
20241113,102000,72157392,1759,1759,1759,1759,0
|
|
20241113,101900,72157392,1759,1759,1759,1759,10
|
|
20241113,101800,72139802,1758,1760,1761,1758,3451
|
|
20241113,101700,66066701,1759,1760,1760,1759,105
|
|
20241113,101600,65881910,1760,1760,1760,1760,1
|
|
20241113,101500,65880150,1760,1761,1761,1760,118
|
|
20241113,101400,65672370,1760,1761,1761,1760,53
|
|
20241113,101300,65579073,1761,1761,1761,1761,3
|
|
20241113,101200,65573790,1760,1761,1761,1760,45
|
|
20241113,101100,65494550,1761,1764,1764,1759,3147
|
|
20241113,101000,59950265,1763,1764,1764,1763,18
|
|
20241113,100900,59918519,1764,1763,1764,1762,182
|
|
20241113,100800,59597643,1762,1764,1764,1762,83
|
|
20241113,100700,59451255,1762,1764,1764,1762,18
|
|
20241113,100600,59419520,1764,1764,1764,1762,30
|
|
20241113,100500,59366615,1762,1767,1767,1762,407
|
|
20241113,100400,58649102,1767,1767,1767,1767,8
|
|
20241113,100300,58634966,1767,1767,1767,1767,0
|
|
20241113,100200,58634966,1767,1768,1769,1767,1115
|
|
20241113,100100,56664147,1768,1773,1773,1768,1076
|
|
20241113,100000,54758560,1773,1779,1779,1773,103
|
|
20241113,095900,54575340,1780,1780,1780,1780,163
|
|
20241113,095800,54285200,1780,1780,1780,1780,2671
|
|
20241113,095700,49530820,1780,1780,1780,1780,2
|
|
20241113,095600,49527260,1782,1782,1782,1782,0
|
|
20241113,095500,49527260,1782,1782,1782,1782,12
|
|
20241113,095400,49505876,1782,1782,1782,1782,0
|
|
20241113,095300,49505876,1782,1782,1782,1782,0
|
|
20241113,095200,49505876,1782,1782,1782,1782,40
|
|
20241113,095100,49434596,1783,1783,1783,1783,0
|
|
20241113,095000,49434596,1783,1783,1783,1783,26
|
|
20241113,094900,49388238,1768,1768,1768,1768,0
|
|
20241113,094800,49388238,1768,1768,1768,1768,0
|
|
20241113,094700,49388238,1768,1768,1768,1768,0
|
|
20241113,094600,49388238,1768,1768,1768,1768,0
|
|
20241113,094500,49388238,1768,1768,1768,1768,1
|
|
20241113,094400,49386470,1790,1775,1790,1767,1209
|
|
20241113,094300,47230812,1775,1775,1775,1775,62
|
|
20241113,094200,47120762,1775,1775,1775,1775,12
|
|
20241113,094100,47099462,1775,1775,1775,1775,1
|
|
20241113,094000,47097687,1775,1775,1775,1775,1
|
|
20241113,093900,47095912,1775,1775,1775,1774,56
|
|
20241113,093800,46996522,1775,1774,1775,1774,234
|
|
20241113,093700,46581207,1774,1774,1774,1774,69
|
|
20241113,093600,46458801,1774,1774,1774,1774,330
|
|
20241113,093500,45873381,1762,1762,1762,1762,0
|
|
20241113,093400,45873381,1762,1763,1763,1762,202
|
|
20241113,093300,45517256,1761,1761,1761,1761,0
|
|
20241113,093200,45517256,1761,1775,1775,1761,51
|
|
20241113,093100,45427382,1775,1762,1775,1762,1780
|
|
20241113,093000,42286715,1760,1760,1760,1760,0
|
|
20241113,092900,42286715,1760,1761,1761,1760,499
|
|
20241113,092800,41408415,1762,1763,1763,1762,522
|
|
20241113,092700,40488625,1763,1765,1765,1763,81
|
|
20241113,092600,40345818,1765,1765,1765,1765,0
|
|
20241113,092500,40345818,1765,1766,1766,1765,2
|
|
20241113,092400,40342287,1766,1768,1768,1766,6748
|
|
20241113,092300,28423068,1768,1768,1768,1768,8
|
|
20241113,092200,28408924,1768,1773,1773,1768,111
|
|
20241113,092100,28212506,1779,1779,1780,1779,5256
|
|
20241113,092000,18862081,1779,1780,1780,1779,919
|
|
20241113,091900,17226743,1779,1781,1781,1779,2976
|
|
20241113,091800,11930607,1789,1788,1789,1788,170
|
|
20241113,091700,11626557,1789,1789,1789,1789,0
|
|
20241113,091600,11626557,1789,1789,1789,1789,3
|
|
20241113,091500,11621190,1781,1781,1781,1781,215
|
|
20241113,091400,11238275,1790,1790,1790,1790,34
|
|
20241113,091300,11177415,1790,1789,1790,1789,799
|
|
20241113,091200,9747504,1787,1783,1787,1783,418
|
|
20241113,091100,9000704,1780,1780,1780,1780,995
|
|
20241113,091000,7229604,1779,1782,1782,1779,320
|
|
20241113,090900,6660078,1783,1786,1787,1783,970
|
|
20241113,090800,4927318,1787,1786,1787,1785,313
|
|
20241113,090700,4368548,1785,1785,1787,1783,451
|
|
20241113,090600,3563510,1785,1779,1785,1779,103
|
|
20241113,090500,3380256,1778,1763,1778,1762,22
|
|
20241113,090400,3341375,1762,1775,1775,1762,86
|
|
20241113,090300,3188751,1775,1773,1775,1773,239
|
|
20241113,090200,2764970,1775,1775,1775,1775,0
|
|
20241113,090100,2764970,1775,1775,1775,1775,0
|
|
20241113,090000,2764970,1775,1760,1775,1759,1571
|