586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,184300,325929133,1654,1654,1654,1654,2102
|
|
20241111,184200,325929133,1654,1654,1654,1654,0
|
|
20241111,184100,325929133,1654,1654,1654,1654,0
|
|
20241111,184000,325929133,1654,1654,1654,1654,0
|
|
20241111,183900,325929133,1654,1654,1654,1654,0
|
|
20241111,183800,325929133,1654,1654,1654,1654,0
|
|
20241111,183700,325929133,1654,1654,1654,1654,0
|
|
20241111,183600,325929133,1654,1654,1654,1654,0
|
|
20241111,183500,325929133,1654,1654,1654,1654,0
|
|
20241111,183400,325929133,1654,1654,1654,1654,0
|
|
20241111,183300,325929133,1654,1654,1654,1654,0
|
|
20241111,183200,325929133,1654,1654,1654,1654,0
|
|
20241111,183100,325929133,1654,1654,1654,1654,0
|
|
20241111,183000,325929133,1654,1654,1654,1654,0
|
|
20241111,182900,325929133,1654,1654,1654,1654,0
|
|
20241111,182800,325929133,1654,1654,1654,1654,0
|
|
20241111,182700,325929133,1654,1654,1654,1654,0
|
|
20241111,182600,325929133,1654,1654,1654,1654,0
|
|
20241111,182500,325929133,1654,1654,1654,1654,0
|
|
20241111,182400,325929133,1654,1654,1654,1654,0
|
|
20241111,182300,325929133,1654,1654,1654,1654,0
|
|
20241111,182200,325929133,1654,1654,1654,1654,0
|
|
20241111,182100,325929133,1654,1654,1654,1654,0
|
|
20241111,182000,325929133,1654,1654,1654,1654,0
|
|
20241111,181900,325929133,1654,1654,1654,1654,0
|
|
20241111,181800,325929133,1654,1654,1654,1654,0
|
|
20241111,181700,325929133,1654,1654,1654,1654,0
|
|
20241111,181600,325929133,1654,1654,1654,1654,0
|
|
20241111,181500,325929133,1654,1654,1654,1654,0
|
|
20241111,181400,325929133,1654,1654,1654,1654,0
|
|
20241111,181300,325929133,1654,1654,1654,1654,2102
|
|
20241111,181200,325929133,1654,1654,1654,1654,0
|
|
20241111,181100,325929133,1654,1654,1654,1654,0
|
|
20241111,181000,325929133,1654,1654,1654,1654,0
|
|
20241111,180900,325929133,1654,1654,1654,1654,0
|
|
20241111,180800,325929133,1654,1654,1654,1654,0
|
|
20241111,180700,325929133,1654,1654,1654,1654,0
|
|
20241111,180600,325929133,1654,1654,1654,1654,0
|
|
20241111,180500,325929133,1654,1654,1654,1654,0
|
|
20241111,180400,325929133,1654,1654,1654,1654,0
|
|
20241111,180300,325929133,1654,1654,1654,1654,0
|
|
20241111,180200,325929133,1654,1654,1654,1654,0
|
|
20241111,180100,325929133,1654,1654,1654,1654,0
|
|
20241111,180000,325929133,1654,1654,1654,1654,0
|
|
20241111,175900,325929133,1654,1654,1654,1654,0
|
|
20241111,175800,325929133,1654,1654,1654,1654,0
|
|
20241111,175700,325929133,1654,1654,1654,1654,0
|
|
20241111,175600,325929133,1654,1654,1654,1654,0
|
|
20241111,175500,325929133,1654,1654,1654,1654,0
|
|
20241111,175400,325929133,1654,1654,1654,1654,0
|
|
20241111,175300,325929133,1654,1654,1654,1654,0
|
|
20241111,175200,325929133,1654,1654,1654,1654,0
|
|
20241111,175100,325929133,1654,1654,1654,1654,0
|
|
20241111,175000,325929133,1654,1654,1654,1654,0
|
|
20241111,174900,325929133,1654,1654,1654,1654,0
|
|
20241111,174800,325929133,1654,1654,1654,1654,0
|
|
20241111,174700,325929133,1654,1654,1654,1654,0
|
|
20241111,174600,325929133,1654,1654,1654,1654,0
|
|
20241111,174500,325929133,1654,1654,1654,1654,0
|
|
20241111,174400,325929133,1654,1654,1654,1654,0
|
|
20241111,174300,325929133,1654,1654,1654,1654,2102
|
|
20241111,174200,325929133,1654,1654,1654,1654,0
|
|
20241111,174100,325929133,1654,1654,1654,1654,0
|
|
20241111,174000,325929133,1654,1654,1654,1654,0
|
|
20241111,173900,325929133,1654,1654,1654,1654,0
|
|
20241111,173800,325929133,1654,1654,1654,1654,0
|
|
20241111,173700,325929133,1654,1654,1654,1654,0
|
|
20241111,173600,325929133,1654,1654,1654,1654,0
|
|
20241111,173500,325929133,1654,1654,1654,1654,0
|
|
20241111,173400,325929133,1654,1654,1654,1654,0
|
|
20241111,173300,325929133,1654,1654,1654,1654,0
|
|
20241111,173200,325929133,1654,1654,1654,1654,0
|
|
20241111,173100,325929133,1654,1654,1654,1654,0
|
|
20241111,173000,325929133,1654,1654,1654,1654,0
|
|
20241111,172900,325929133,1654,1654,1654,1654,0
|
|
20241111,172800,325929133,1654,1654,1654,1654,0
|
|
20241111,172700,325929133,1654,1654,1654,1654,0
|
|
20241111,172600,325929133,1654,1654,1654,1654,0
|
|
20241111,172500,325929133,1654,1654,1654,1654,0
|
|
20241111,172400,325929133,1654,1654,1654,1654,0
|
|
20241111,172300,325929133,1654,1654,1654,1654,0
|
|
20241111,172200,325929133,1654,1654,1654,1654,0
|
|
20241111,172100,325929133,1654,1654,1654,1654,0
|
|
20241111,172000,325929133,1654,1654,1654,1654,0
|
|
20241111,171900,325929133,1654,1654,1654,1654,0
|
|
20241111,171800,325929133,1654,1654,1654,1654,0
|
|
20241111,171700,325929133,1654,1654,1654,1654,0
|
|
20241111,171600,325929133,1654,1654,1654,1654,0
|
|
20241111,171500,325929133,1654,1654,1654,1654,0
|
|
20241111,171400,325929133,1654,1654,1654,1654,0
|
|
20241111,171300,325929133,1654,1654,1654,1654,2102
|
|
20241111,171200,325929133,1654,1654,1654,1654,0
|
|
20241111,171100,325929133,1654,1654,1654,1654,0
|
|
20241111,171000,325929133,1654,1654,1654,1654,0
|
|
20241111,170900,325929133,1654,1654,1654,1654,0
|
|
20241111,170800,325929133,1654,1654,1654,1654,0
|
|
20241111,170700,325929133,1654,1654,1654,1654,0
|
|
20241111,170600,325929133,1654,1654,1654,1654,0
|
|
20241111,170500,325929133,1654,1654,1654,1654,0
|
|
20241111,170400,325929133,1654,1654,1654,1654,0
|
|
20241111,170300,325929133,1654,1654,1654,1654,0
|
|
20241111,170200,325929133,1654,1654,1654,1654,0
|
|
20241111,170100,325929133,1654,1654,1654,1654,0
|
|
20241111,170000,325929133,1654,1654,1654,1654,0
|
|
20241111,165900,325929133,1654,1654,1654,1654,0
|
|
20241111,165800,325929133,1654,1654,1654,1654,0
|
|
20241111,165700,325929133,1654,1654,1654,1654,0
|
|
20241111,165600,325929133,1654,1654,1654,1654,0
|
|
20241111,165500,325929133,1654,1654,1654,1654,0
|
|
20241111,165400,325929133,1654,1654,1654,1654,0
|
|
20241111,165300,325929133,1654,1654,1654,1654,0
|
|
20241111,165200,325929133,1654,1654,1654,1654,0
|
|
20241111,165100,325929133,1654,1654,1654,1654,0
|
|
20241111,165000,325929133,1654,1654,1654,1654,0
|
|
20241111,164900,325929133,1654,1654,1654,1654,0
|
|
20241111,164800,325929133,1654,1654,1654,1654,0
|
|
20241111,164700,325929133,1654,1654,1654,1654,0
|
|
20241111,164600,325929133,1654,1654,1654,1654,0
|
|
20241111,164500,325929133,1654,1654,1654,1654,0
|
|
20241111,164400,325929133,1654,1654,1654,1654,0
|
|
20241111,164300,325929133,1654,1654,1654,1654,2102
|
|
20241111,164200,325929133,1654,1654,1654,1654,0
|
|
20241111,164100,325929133,1654,1654,1654,1654,0
|
|
20241111,164000,325929133,1654,1654,1654,1654,0
|
|
20241111,163900,325929133,1654,1654,1654,1654,0
|
|
20241111,163800,325929133,1654,1654,1654,1654,0
|
|
20241111,163700,325929133,1654,1654,1654,1654,0
|
|
20241111,163600,325929133,1654,1654,1654,1654,0
|
|
20241111,163500,325929133,1654,1654,1654,1654,0
|
|
20241111,163400,325929133,1654,1654,1654,1654,0
|
|
20241111,163300,325929133,1654,1654,1654,1654,0
|
|
20241111,163200,325929133,1654,1654,1654,1654,0
|
|
20241111,163100,325929133,1654,1654,1654,1654,0
|
|
20241111,163000,325929133,1654,1654,1654,1654,0
|
|
20241111,162900,325929133,1654,1654,1654,1654,0
|
|
20241111,162800,325929133,1654,1654,1654,1654,0
|
|
20241111,162700,325929133,1654,1654,1654,1654,0
|
|
20241111,162600,325929133,1654,1654,1654,1654,0
|
|
20241111,162500,325929133,1654,1654,1654,1654,0
|
|
20241111,162400,325929133,1654,1654,1654,1654,0
|
|
20241111,162300,325929133,1654,1654,1654,1654,0
|
|
20241111,162200,325929133,1654,1654,1654,1654,0
|
|
20241111,162100,325929133,1654,1654,1654,1654,0
|
|
20241111,162000,325929133,1654,1654,1654,1654,0
|
|
20241111,161900,325929133,1654,1654,1654,1654,0
|
|
20241111,161800,325929133,1654,1654,1654,1654,0
|
|
20241111,161700,325929133,1654,1654,1654,1654,0
|
|
20241111,161600,325929133,1654,1654,1654,1654,0
|
|
20241111,161500,325929133,1654,1654,1654,1654,0
|
|
20241111,161400,325929133,1654,1654,1654,1654,0
|
|
20241111,161300,325929133,1654,1654,1654,1654,2102
|
|
20241111,161200,325929133,1654,1654,1654,1654,0
|
|
20241111,161100,325929133,1654,1654,1654,1654,0
|
|
20241111,161000,325929133,1654,1654,1654,1654,0
|
|
20241111,160900,325929133,1654,1654,1654,1654,0
|
|
20241111,160800,325929133,1654,1654,1654,1654,0
|
|
20241111,160700,325929133,1654,1654,1654,1654,0
|
|
20241111,160600,325929133,1654,1654,1654,1654,0
|
|
20241111,160500,325929133,1654,1654,1654,1654,0
|
|
20241111,160400,325929133,1654,1654,1654,1654,0
|
|
20241111,160300,325929133,1654,1654,1654,1654,0
|
|
20241111,160200,325929133,1654,1654,1654,1654,0
|
|
20241111,160100,325929133,1654,1654,1654,1654,0
|
|
20241111,160000,325929133,1654,1654,1654,1654,0
|
|
20241111,155900,325929133,1654,1654,1654,1654,0
|
|
20241111,155800,325929133,1654,1654,1654,1654,0
|
|
20241111,155700,325929133,1654,1654,1654,1654,0
|
|
20241111,155600,325929133,1654,1654,1654,1654,0
|
|
20241111,155500,325929133,1654,1654,1654,1654,0
|
|
20241111,155400,325929133,1654,1654,1654,1654,0
|
|
20241111,155300,325929133,1654,1654,1654,1654,0
|
|
20241111,155200,325929133,1654,1654,1654,1654,0
|
|
20241111,155100,325929133,1654,1654,1654,1654,0
|
|
20241111,155000,325929133,1654,1654,1654,1654,0
|
|
20241111,154900,325929133,1654,1654,1654,1654,0
|
|
20241111,154800,325929133,1654,1654,1654,1654,0
|
|
20241111,154700,325929133,1654,1654,1654,1654,0
|
|
20241111,154600,325929133,1654,1654,1654,1654,0
|
|
20241111,154500,325929133,1654,1654,1654,1654,0
|
|
20241111,154400,325929133,1654,1654,1654,1654,0
|
|
20241111,154300,325929133,1654,1654,1654,1654,2102
|
|
20241111,154200,325929133,1654,1654,1654,1654,0
|
|
20241111,154100,325929133,1654,1654,1654,1654,0
|
|
20241111,154000,325929133,1654,1654,1654,1654,0
|
|
20241111,153900,325929133,1654,1654,1654,1654,0
|
|
20241111,153800,325929133,1654,1654,1654,1654,0
|
|
20241111,153700,325929133,1654,1654,1654,1654,0
|
|
20241111,153600,325929133,1654,1654,1654,1654,0
|
|
20241111,153500,325929133,1654,1654,1654,1654,0
|
|
20241111,153400,325929133,1654,1654,1654,1654,0
|
|
20241111,153300,325929133,1654,1654,1654,1654,0
|
|
20241111,153200,325929133,1654,1654,1654,1654,0
|
|
20241111,153100,325929133,1654,1654,1654,1654,0
|
|
20241111,153000,325929133,1654,1654,1654,1654,2102
|
|
20241111,152900,322452425,1658,1658,1658,1658,0
|
|
20241111,152800,322452425,1658,1658,1658,1658,0
|
|
20241111,152700,322452425,1658,1658,1658,1658,0
|
|
20241111,152600,322452425,1658,1658,1658,1658,0
|
|
20241111,152500,322452425,1658,1658,1658,1658,0
|
|
20241111,152400,322452425,1658,1658,1658,1658,0
|
|
20241111,152300,322452425,1658,1658,1658,1658,0
|
|
20241111,152200,322452425,1658,1658,1658,1658,0
|
|
20241111,152100,322452425,1658,1658,1658,1658,0
|
|
20241111,152000,322452425,1658,1658,1658,1658,0
|
|
20241111,151900,322452425,1658,1656,1658,1654,773
|
|
20241111,151800,321172394,1658,1658,1658,1658,0
|
|
20241111,151700,321172394,1658,1658,1658,1658,1
|
|
20241111,151600,321170736,1658,1658,1658,1658,0
|
|
20241111,151500,321170736,1658,1658,1658,1658,60
|
|
20241111,151400,321071256,1658,1658,1658,1658,0
|
|
20241111,151300,321071256,1658,1658,1658,1658,0
|
|
20241111,151200,321071256,1658,1658,1658,1658,0
|
|
20241111,151100,321071256,1658,1658,1658,1658,1038
|
|
20241111,151000,319350252,1658,1657,1658,1657,262
|
|
20241111,150900,318915992,1657,1657,1657,1657,119
|
|
20241111,150800,318718809,1657,1655,1657,1654,1878
|
|
20241111,150700,315610891,1655,1655,1655,1655,6
|
|
20241111,150600,315600961,1658,1658,1658,1658,0
|
|
20241111,150500,315600961,1658,1656,1658,1655,622
|
|
20241111,150400,314571378,1656,1656,1656,1656,0
|
|
20241111,150300,314571378,1656,1657,1657,1656,1514
|
|
20241111,150200,312064140,1658,1658,1658,1658,0
|
|
20241111,150100,312064140,1658,1658,1658,1658,0
|
|
20241111,150000,312064140,1658,1656,1658,1656,17
|
|
20241111,145900,312035984,1657,1657,1657,1657,0
|
|
20241111,145800,312035984,1657,1657,1657,1657,955
|
|
20241111,145700,310453549,1659,1659,1659,1659,0
|
|
20241111,145600,310453549,1659,1657,1659,1657,138
|
|
20241111,145500,310224879,1659,1657,1659,1657,2
|
|
20241111,145400,310221563,1659,1657,1659,1657,3
|
|
20241111,145300,310216589,1659,1659,1659,1659,0
|
|
20241111,145200,310216589,1659,1658,1659,1658,3
|
|
20241111,145100,310211614,1658,1658,1658,1658,2
|
|
20241111,145000,310208298,1659,1659,1659,1659,0
|
|
20241111,144900,310208298,1659,1659,1659,1659,0
|
|
20241111,144800,310208298,1659,1658,1659,1658,2296
|
|
20241111,144700,306401528,1659,1659,1659,1659,1
|
|
20241111,144600,306399869,1658,1658,1658,1658,23
|
|
20241111,144500,306361735,1659,1658,1659,1658,2732
|
|
20241111,144400,301829769,1659,1659,1659,1659,0
|
|
20241111,144300,301829769,1659,1659,1659,1659,201
|
|
20241111,144200,301496310,1658,1658,1658,1658,100
|
|
20241111,144100,301330510,1658,1658,1658,1658,0
|
|
20241111,144000,301330510,1658,1658,1658,1658,100
|
|
20241111,143900,301164710,1658,1658,1658,1658,0
|
|
20241111,143800,301164710,1658,1658,1658,1658,0
|
|
20241111,143700,301164710,1658,1658,1658,1658,14
|
|
20241111,143600,301141498,1659,1658,1659,1658,1723
|
|
20241111,143500,298284762,1660,1660,1660,1660,0
|
|
20241111,143400,298284762,1660,1660,1660,1660,3
|
|
20241111,143300,298279782,1658,1658,1658,1658,0
|
|
20241111,143200,298279782,1658,1658,1658,1658,220
|
|
20241111,143100,297915022,1658,1660,1660,1658,231
|
|
20241111,143000,297532022,1658,1658,1658,1658,0
|
|
20241111,142900,297532022,1658,1659,1659,1658,250
|
|
20241111,142800,297117441,1660,1659,1660,1659,1056
|
|
20241111,142700,295365536,1660,1660,1660,1660,61
|
|
20241111,142600,295264276,1662,1662,1662,1662,0
|
|
20241111,142500,295264276,1662,1662,1662,1662,0
|
|
20241111,142400,295264276,1662,1662,1662,1662,51
|
|
20241111,142300,295179514,1662,1662,1662,1662,0
|
|
20241111,142200,295179514,1662,1662,1662,1662,0
|
|
20241111,142100,295179514,1662,1662,1662,1662,0
|
|
20241111,142000,295179514,1662,1662,1662,1662,0
|
|
20241111,141900,295179514,1662,1662,1662,1662,0
|
|
20241111,141800,295179514,1662,1662,1662,1662,0
|
|
20241111,141700,295179514,1662,1662,1662,1662,0
|
|
20241111,141600,295179514,1662,1662,1662,1662,0
|
|
20241111,141500,295179514,1662,1662,1662,1662,0
|
|
20241111,141400,295179514,1662,1662,1662,1662,0
|
|
20241111,141300,295179514,1662,1662,1662,1662,0
|
|
20241111,141200,295179514,1662,1662,1662,1662,0
|
|
20241111,141100,295179514,1662,1662,1662,1662,0
|
|
20241111,141000,295179514,1662,1662,1662,1662,1
|
|
20241111,140900,295177852,1659,1659,1659,1659,2232
|
|
20241111,140800,291474964,1659,1659,1659,1659,0
|
|
20241111,140700,291474964,1659,1659,1659,1659,50
|
|
20241111,140600,291392014,1659,1661,1661,1658,76
|
|
20241111,140500,291265992,1661,1661,1661,1661,0
|
|
20241111,140400,291265992,1661,1661,1661,1661,0
|
|
20241111,140300,291265992,1661,1661,1661,1661,1
|
|
20241111,140200,291264331,1661,1661,1661,1661,1
|
|
20241111,140100,291262670,1661,1661,1661,1661,80
|
|
20241111,140000,291129790,1662,1662,1662,1662,0
|
|
20241111,135900,291129790,1662,1662,1662,1662,0
|
|
20241111,135800,291129790,1662,1662,1662,1662,29
|
|
20241111,135700,291081592,1662,1662,1662,1662,2
|
|
20241111,135600,291078268,1664,1664,1664,1664,0
|
|
20241111,135500,291078268,1664,1663,1664,1663,29
|
|
20241111,135400,291030036,1663,1664,1664,1663,77
|
|
20241111,135300,290901984,1663,1663,1663,1663,0
|
|
20241111,135200,290901984,1663,1663,1663,1663,3924
|
|
20241111,135100,284376372,1663,1663,1663,1663,50
|
|
20241111,135000,284293222,1663,1663,1663,1663,1
|
|
20241111,134900,284291559,1662,1662,1662,1662,1
|
|
20241111,134800,284289897,1663,1663,1663,1663,0
|
|
20241111,134700,284289897,1663,1663,1663,1662,388
|
|
20241111,134600,283644699,1663,1662,1663,1662,88
|
|
20241111,134500,283498442,1663,1662,1663,1662,152
|
|
20241111,134400,283245817,1662,1662,1662,1662,201
|
|
20241111,134300,282911755,1662,1662,1662,1662,0
|
|
20241111,134200,282911755,1662,1662,1662,1661,12
|
|
20241111,134100,282891821,1661,1661,1661,1661,10
|
|
20241111,134000,282875211,1661,1661,1661,1661,0
|
|
20241111,133900,282875211,1661,1661,1661,1661,0
|
|
20241111,133800,282875211,1661,1661,1661,1661,0
|
|
20241111,133700,282875211,1661,1661,1661,1661,1
|
|
20241111,133600,282873550,1658,1658,1658,1658,0
|
|
20241111,133500,282873550,1658,1658,1658,1658,736
|
|
20241111,133400,281653262,1658,1658,1658,1658,15
|
|
20241111,133300,281628392,1659,1659,1659,1659,5
|
|
20241111,133200,281620097,1661,1661,1661,1661,0
|
|
20241111,133100,281620097,1661,1661,1661,1661,1
|
|
20241111,133000,281618436,1657,1658,1658,1657,1049
|
|
20241111,132900,279880193,1661,1661,1661,1661,0
|
|
20241111,132800,279880193,1661,1657,1661,1657,2
|
|
20241111,132700,279876875,1662,1662,1662,1662,0
|
|
20241111,132600,279876875,1662,1662,1662,1662,0
|
|
20241111,132500,279876875,1662,1662,1662,1662,2
|
|
20241111,132400,279873551,1662,1657,1662,1656,1251
|
|
20241111,132300,277801389,1663,1663,1663,1663,0
|
|
20241111,132200,277801389,1663,1663,1663,1663,0
|
|
20241111,132100,277801389,1663,1663,1663,1663,500
|
|
20241111,132000,276969889,1663,1663,1663,1663,1
|
|
20241111,131900,276968226,1658,1658,1658,1658,2
|
|
20241111,131800,276964910,1663,1663,1663,1663,0
|
|
20241111,131700,276964910,1663,1658,1663,1658,4
|
|
20241111,131600,276958273,1663,1663,1663,1663,0
|
|
20241111,131500,276958273,1663,1663,1663,1663,0
|
|
20241111,131400,276958273,1663,1663,1663,1663,0
|
|
20241111,131300,276958273,1663,1663,1663,1663,0
|
|
20241111,131200,276958273,1663,1657,1663,1657,256
|
|
20241111,131100,276534057,1663,1663,1663,1663,0
|
|
20241111,131000,276534057,1663,1663,1663,1663,2
|
|
20241111,130900,276530731,1663,1663,1663,1663,0
|
|
20241111,130800,276530731,1663,1663,1663,1663,0
|
|
20241111,130700,276530731,1663,1663,1663,1663,0
|
|
20241111,130600,276530731,1663,1660,1663,1660,5
|
|
20241111,130500,276522428,1663,1656,1663,1656,21
|
|
20241111,130400,276487645,1663,1663,1663,1663,0
|
|
20241111,130300,276487645,1663,1663,1663,1663,300
|
|
20241111,130200,275988745,1663,1657,1663,1657,1187
|
|
20241111,130100,274016748,1656,1656,1656,1656,111
|
|
20241111,130000,273832932,1656,1656,1656,1656,0
|
|
20241111,125900,273832932,1656,1655,1656,1655,2896
|
|
20241111,125800,269040051,1655,1655,1655,1655,0
|
|
20241111,125700,269040051,1655,1655,1655,1655,27
|
|
20241111,125600,268995366,1655,1655,1655,1655,0
|
|
20241111,125500,268995366,1655,1655,1655,1655,0
|
|
20241111,125400,268995366,1655,1655,1655,1655,2
|
|
20241111,125300,268992056,1655,1652,1655,1652,71
|
|
20241111,125200,268874761,1652,1652,1652,1652,200
|
|
20241111,125100,268544361,1656,1656,1656,1656,0
|
|
20241111,125000,268544361,1656,1656,1656,1656,0
|
|
20241111,124900,268544361,1656,1656,1656,1656,1
|
|
20241111,124800,268542705,1652,1652,1652,1652,0
|
|
20241111,124700,268542705,1652,1651,1652,1651,843
|
|
20241111,124600,267150624,1651,1654,1654,1651,4478
|
|
20241111,124500,259756750,1656,1656,1656,1656,0
|
|
20241111,124400,259756750,1656,1656,1656,1656,0
|
|
20241111,124300,259756750,1656,1656,1656,1656,0
|
|
20241111,124200,259756750,1656,1656,1656,1656,4
|
|
20241111,124100,259750126,1656,1654,1656,1654,92
|
|
20241111,124000,259597956,1654,1656,1656,1651,9009
|
|
20241111,123900,244719110,1654,1656,1656,1654,108
|
|
20241111,123800,244540464,1654,1654,1654,1654,30
|
|
20241111,123700,244490844,1654,1654,1654,1654,333
|
|
20241111,123600,243940062,1656,1656,1656,1656,1641
|
|
20241111,123500,241222566,1654,1656,1657,1654,2822
|
|
20241111,123400,236552607,1656,1656,1656,1656,0
|
|
20241111,123300,236552607,1656,1656,1656,1656,255
|
|
20241111,123200,236130327,1656,1656,1656,1656,31
|
|
20241111,123100,236078991,1657,1657,1657,1657,1
|
|
20241111,123000,236077334,1657,1657,1657,1657,0
|
|
20241111,122900,236077334,1657,1657,1657,1657,0
|
|
20241111,122800,236077334,1657,1657,1657,1657,3
|
|
20241111,122700,236072363,1657,1657,1657,1657,1
|
|
20241111,122600,236070706,1656,1657,1657,1656,91
|
|
20241111,122500,235920008,1657,1656,1657,1656,668
|
|
20241111,122400,234813798,1657,1657,1662,1657,102
|
|
20241111,122300,234644779,1662,1662,1662,1662,2
|
|
20241111,122200,234641455,1662,1662,1662,1662,0
|
|
20241111,122100,234641455,1662,1662,1662,1662,0
|
|
20241111,122000,234641455,1662,1656,1662,1656,2101
|
|
20241111,121900,231162193,1662,1662,1662,1662,0
|
|
20241111,121800,231162193,1662,1662,1662,1662,2
|
|
20241111,121700,231158869,1656,1657,1657,1656,9576
|
|
20241111,121600,215295529,1657,1657,1657,1657,501
|
|
20241111,121500,214465372,1662,1658,1662,1658,1000
|
|
20241111,121400,212805002,1657,1657,1657,1657,7
|
|
20241111,121300,212793403,1657,1658,1658,1657,38
|
|
20241111,121200,212730417,1657,1657,1657,1657,0
|
|
20241111,121100,212730417,1657,1657,1657,1657,110
|
|
20241111,121000,212548147,1657,1657,1657,1657,214
|
|
20241111,120900,212193549,1658,1658,1658,1658,0
|
|
20241111,120800,212193549,1658,1658,1658,1658,13
|
|
20241111,120700,212171995,1657,1657,1657,1657,166
|
|
20241111,120600,211896933,1658,1658,1658,1658,964
|
|
20241111,120500,210298621,1658,1658,1658,1658,0
|
|
20241111,120400,210298621,1658,1659,1659,1658,149
|
|
20241111,120300,210051578,1659,1659,1659,1659,3438
|
|
20241111,120200,204347936,1660,1660,1660,1660,359
|
|
20241111,120100,203751996,1662,1662,1662,1662,0
|
|
20241111,120000,203751996,1662,1662,1662,1662,0
|
|
20241111,115900,203751996,1662,1660,1662,1660,83
|
|
20241111,115800,203614214,1662,1660,1662,1660,130
|
|
20241111,115700,203398212,1662,1662,1662,1662,0
|
|
20241111,115600,203398212,1662,1662,1662,1662,0
|
|
20241111,115500,203398212,1662,1659,1662,1659,73
|
|
20241111,115400,203277102,1658,1659,1659,1658,1000
|
|
20241111,115300,201618854,1662,1659,1662,1659,42
|
|
20241111,115200,201549173,1662,1662,1662,1662,0
|
|
20241111,115100,201549173,1662,1662,1662,1662,155
|
|
20241111,115000,201291563,1661,1661,1661,1661,374
|
|
20241111,114900,200670349,1662,1662,1662,1662,0
|
|
20241111,114800,200670349,1662,1662,1662,1662,1
|
|
20241111,114700,200668687,1660,1661,1661,1660,71
|
|
20241111,114600,200550766,1661,1661,1661,1661,1
|
|
20241111,114500,200549105,1660,1660,1660,1660,0
|
|
20241111,114400,200549105,1660,1660,1660,1660,10
|
|
20241111,114300,200532505,1661,1661,1661,1661,5
|
|
20241111,114200,200524200,1661,1661,1661,1661,50
|
|
20241111,114100,200441150,1661,1661,1661,1661,100
|
|
20241111,114000,200275050,1657,1657,1657,1657,7
|
|
20241111,113900,200263451,1661,1658,1661,1658,32
|
|
20241111,113800,200210392,1658,1658,1658,1658,2
|
|
20241111,113700,200207076,1657,1657,1657,1657,7
|
|
20241111,113600,200195477,1658,1659,1659,1657,988
|
|
20241111,113500,198557355,1660,1660,1660,1660,11
|
|
20241111,113400,198539095,1662,1662,1662,1662,0
|
|
20241111,113300,198539095,1662,1662,1662,1662,90
|
|
20241111,113200,198389515,1662,1662,1662,1662,29
|
|
20241111,113100,198341317,1663,1663,1663,1663,0
|
|
20241111,113000,198341317,1663,1660,1663,1660,19
|
|
20241111,112900,198309774,1664,1664,1664,1664,10
|
|
20241111,112800,198293134,1664,1664,1664,1664,0
|
|
20241111,112700,198293134,1664,1664,1664,1664,0
|
|
20241111,112600,198293134,1664,1664,1664,1664,1
|
|
20241111,112500,198291470,1658,1658,1658,1658,0
|
|
20241111,112400,198291470,1658,1659,1659,1658,2275
|
|
20241111,112300,194518784,1662,1663,1663,1659,8814
|
|
20241111,112200,179885576,1663,1663,1663,1663,1500
|
|
20241111,112100,177391076,1663,1662,1663,1662,201
|
|
20241111,112000,177057013,1663,1663,1663,1663,0
|
|
20241111,111900,177057013,1663,1663,1663,1663,0
|
|
20241111,111800,177057013,1663,1663,1663,1663,0
|
|
20241111,111700,177057013,1663,1663,1663,1663,0
|
|
20241111,111600,177057013,1663,1663,1663,1663,0
|
|
20241111,111500,177057013,1663,1664,1664,1662,197
|
|
20241111,111400,176729398,1664,1662,1664,1662,235
|
|
20241111,111300,176338711,1661,1661,1661,1661,0
|
|
20241111,111200,176338711,1661,1661,1661,1661,100
|
|
20241111,111100,176172611,1662,1662,1662,1662,504
|
|
20241111,111000,175334963,1664,1664,1664,1664,0
|
|
20241111,110900,175334963,1664,1665,1665,1662,102
|
|
20241111,110800,175165434,1662,1662,1662,1662,0
|
|
20241111,110700,175165434,1662,1662,1662,1662,100
|
|
20241111,110600,174999234,1665,1665,1665,1665,0
|
|
20241111,110500,174999234,1665,1665,1665,1665,2
|
|
20241111,110400,174995904,1665,1665,1665,1665,0
|
|
20241111,110300,174995904,1665,1665,1665,1665,0
|
|
20241111,110200,174995904,1665,1665,1665,1665,1
|
|
20241111,110100,174994239,1666,1666,1666,1666,0
|
|
20241111,110000,174994239,1666,1666,1666,1666,0
|
|
20241111,105900,174994239,1666,1661,1666,1661,708
|
|
20241111,105800,173817461,1661,1661,1661,1661,0
|
|
20241111,105700,173817461,1661,1662,1662,1661,200
|
|
20241111,105600,173485161,1661,1661,1661,1661,14
|
|
20241111,105500,173461907,1661,1661,1661,1661,50
|
|
20241111,105400,173378857,1667,1667,1667,1667,0
|
|
20241111,105300,173378857,1667,1667,1667,1667,0
|
|
20241111,105200,173378857,1667,1660,1667,1660,3
|
|
20241111,105100,173373870,1660,1660,1660,1660,0
|
|
20241111,105000,173373870,1660,1660,1660,1660,0
|
|
20241111,104900,173373870,1660,1660,1665,1660,3727
|
|
20241111,104800,167169955,1659,1659,1660,1659,653
|
|
20241111,104700,166086578,1660,1659,1660,1659,81
|
|
20241111,104600,165952198,1660,1659,1660,1659,102
|
|
20241111,104500,165782979,1660,1660,1660,1659,580
|
|
20241111,104400,164820477,1661,1660,1661,1659,4410
|
|
20241111,104300,157500106,1661,1661,1661,1661,0
|
|
20241111,104200,157500106,1661,1661,1661,1660,308
|
|
20241111,104100,156988793,1660,1659,1660,1659,650
|
|
20241111,104000,155909893,1660,1661,1661,1659,3695
|
|
20241111,103900,149776272,1661,1661,1661,1661,703
|
|
20241111,103800,148608589,1661,1665,1665,1661,232
|
|
20241111,103700,148223157,1665,1665,1665,1665,10
|
|
20241111,103600,148206507,1667,1667,1667,1667,0
|
|
20241111,103500,148206507,1667,1667,1667,1667,0
|
|
20241111,103400,148206507,1667,1661,1667,1661,294
|
|
20241111,103300,147718167,1667,1667,1667,1667,0
|
|
20241111,103200,147718167,1667,1667,1667,1667,0
|
|
20241111,103100,147718167,1667,1662,1667,1660,101
|
|
20241111,103000,147550497,1667,1667,1667,1667,1
|
|
20241111,102900,147548830,1668,1668,1668,1668,0
|
|
20241111,102800,147548830,1668,1668,1668,1668,1
|
|
20241111,102700,147547162,1668,1668,1668,1668,100
|
|
20241111,102600,147380362,1669,1669,1669,1669,0
|
|
20241111,102500,147380362,1669,1669,1669,1668,201
|
|
20241111,102400,147044943,1669,1669,1669,1669,0
|
|
20241111,102300,147044943,1669,1667,1669,1667,598
|
|
20241111,102200,146047307,1667,1667,1667,1667,2285
|
|
20241111,102100,142238212,1659,1659,1659,1659,0
|
|
20241111,102000,142238212,1659,1659,1659,1659,2
|
|
20241111,101900,142234894,1667,1667,1667,1667,1
|
|
20241111,101800,142233227,1667,1661,1667,1657,3300
|
|
20241111,101700,136763682,1668,1668,1668,1668,1
|
|
20241111,101600,136762014,1660,1660,1660,1660,1
|
|
20241111,101500,136760354,1669,1669,1669,1669,0
|
|
20241111,101400,136760354,1669,1669,1669,1669,0
|
|
20241111,101300,136760354,1669,1669,1669,1669,1
|
|
20241111,101200,136758685,1668,1668,1668,1668,10
|
|
20241111,101100,136742005,1670,1662,1670,1662,3820
|
|
20241111,101000,130392397,1662,1661,1662,1661,3106
|
|
20241111,100900,125233328,1662,1661,1662,1656,108
|
|
20241111,100800,125053958,1656,1658,1658,1656,1758
|
|
20241111,100700,122142442,1661,1661,1661,1659,6190
|
|
20241111,100600,111865779,1662,1662,1663,1661,2261
|
|
20241111,100500,108108537,1663,1665,1665,1663,3316
|
|
20241111,100400,102593413,1666,1666,1666,1665,2016
|
|
20241111,100300,99235734,1666,1666,1666,1666,359
|
|
20241111,100200,98637640,1667,1667,1667,1667,0
|
|
20241111,100100,98637640,1667,1667,1667,1667,485
|
|
20241111,100000,97829145,1667,1670,1670,1667,101
|
|
20241111,095900,97660757,1668,1668,1668,1668,2658
|
|
20241111,095800,93227213,1668,1669,1669,1668,2125
|
|
20241111,095700,89682610,1669,1669,1669,1669,23
|
|
20241111,095600,89644223,1668,1669,1670,1668,357
|
|
20241111,095500,89048593,1670,1670,1670,1670,613
|
|
20241111,095400,88024883,1671,1674,1674,1671,2064
|
|
20241111,095300,84573187,1674,1674,1674,1674,0
|
|
20241111,095200,84573187,1674,1674,1674,1674,50
|
|
20241111,095100,84489487,1674,1679,1679,1674,35
|
|
20241111,095000,84430892,1679,1679,1679,1679,3
|
|
20241111,094900,84425855,1673,1673,1679,1673,187
|
|
20241111,094800,84112824,1679,1674,1679,1674,351
|
|
20241111,094700,83525245,1682,1682,1682,1682,0
|
|
20241111,094600,83525245,1682,1682,1682,1682,8
|
|
20241111,094500,83511789,1682,1673,1682,1673,586
|
|
20241111,094400,82530052,1674,1674,1674,1674,10
|
|
20241111,094300,82513312,1682,1682,1682,1682,10
|
|
20241111,094200,82496492,1682,1680,1682,1680,8
|
|
20241111,094100,82483042,1680,1680,1680,1680,1
|
|
20241111,094000,82481362,1680,1680,1680,1680,6
|
|
20241111,093900,82471282,1682,1681,1682,1681,941
|
|
20241111,093800,80889460,1682,1670,1682,1670,11
|
|
20241111,093700,80871078,1670,1670,1670,1670,12
|
|
20241111,093600,80851038,1683,1683,1683,1683,1
|
|
20241111,093500,80849355,1682,1682,1682,1682,178
|
|
20241111,093400,80549959,1682,1682,1682,1682,0
|
|
20241111,093300,80549959,1682,1682,1682,1682,5
|
|
20241111,093200,80541549,1682,1682,1682,1682,2
|
|
20241111,093100,80538185,1682,1681,1682,1681,2523
|
|
20241111,093000,76295688,1681,1669,1681,1667,3001
|
|
20241111,092900,71290318,1682,1682,1682,1682,101
|
|
20241111,092800,71120436,1684,1684,1684,1684,0
|
|
20241111,092700,71120436,1684,1684,1685,1668,739
|
|
20241111,092600,69884020,1670,1670,1670,1670,153
|
|
20241111,092500,69628510,1670,1672,1672,1670,742
|
|
20241111,092400,68389159,1672,1672,1672,1672,59
|
|
20241111,092300,68290511,1686,1680,1686,1680,341
|
|
20241111,092200,67716217,1684,1682,1685,1672,2737
|
|
20241111,092100,63122793,1685,1685,1685,1682,32
|
|
20241111,092000,63068900,1685,1680,1685,1680,151
|
|
20241111,091900,62815215,1685,1686,1686,1685,19
|
|
20241111,091800,62783198,1685,1685,1685,1685,154
|
|
20241111,091700,62523708,1686,1685,1686,1685,1001
|
|
20241111,091600,60837022,1686,1686,1686,1686,311
|
|
20241111,091500,60312676,1686,1686,1686,1686,0
|
|
20241111,091400,60312676,1686,1671,1686,1671,31
|
|
20241111,091300,60260860,1688,1688,1688,1688,0
|
|
20241111,091200,60260860,1688,1670,1688,1670,570
|
|
20241111,091100,59299107,1687,1670,1687,1670,889
|
|
20241111,091000,57809564,1689,1689,1689,1689,1
|
|
20241111,090900,57807875,1689,1677,1691,1663,1770
|
|
20241111,090800,54829993,1677,1672,1677,1660,9550
|
|
20241111,090700,38958657,1672,1683,1683,1661,7546
|
|
20241111,090600,26362009,1692,1683,1692,1681,622
|
|
20241111,090500,25315848,1692,1692,1692,1692,11
|
|
20241111,090400,25297236,1694,1694,1694,1694,0
|
|
20241111,090300,25297236,1694,1690,1695,1681,741
|
|
20241111,090200,24049449,1695,1696,1696,1685,147
|
|
20241111,090100,23801421,1696,1701,1701,1685,1557
|
|
20241111,090000,21170043,1697,1699,1701,1691,12466
|