551 lines
27 KiB
CSV
551 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,190700,1259894248,1242,1242,1242,1242,0
|
|
20241114,190600,1259894248,1242,1242,1242,1242,0
|
|
20241114,190500,1259894248,1242,1242,1242,1242,0
|
|
20241114,190400,1259894248,1242,1242,1242,1242,0
|
|
20241114,190300,1259894248,1242,1242,1242,1242,0
|
|
20241114,190200,1259894248,1242,1242,1242,1242,0
|
|
20241114,190100,1259894248,1242,1242,1242,1242,0
|
|
20241114,190000,1259894248,1242,1242,1242,1242,0
|
|
20241114,185900,1259894248,1242,1242,1242,1242,0
|
|
20241114,185800,1259894248,1242,1242,1242,1242,0
|
|
20241114,185700,1259894248,1242,1242,1242,1242,0
|
|
20241114,185600,1259894248,1242,1242,1242,1242,0
|
|
20241114,185500,1259894248,1242,1242,1242,1242,0
|
|
20241114,185400,1259894248,1242,1242,1242,1242,0
|
|
20241114,185300,1259894248,1242,1242,1242,1242,0
|
|
20241114,185200,1259894248,1242,1242,1242,1242,0
|
|
20241114,185100,1259894248,1242,1242,1242,1242,0
|
|
20241114,185000,1259894248,1242,1242,1242,1242,0
|
|
20241114,184900,1259894248,1242,1242,1242,1242,0
|
|
20241114,184800,1259894248,1242,1242,1242,1242,0
|
|
20241114,184700,1259894248,1242,1242,1242,1242,0
|
|
20241114,184600,1259894248,1242,1242,1242,1242,0
|
|
20241114,184500,1259894248,1242,1242,1242,1242,0
|
|
20241114,184400,1259894248,1242,1242,1242,1242,0
|
|
20241114,184300,1259894248,1242,1242,1242,1242,0
|
|
20241114,184200,1259894248,1242,1242,1242,1242,0
|
|
20241114,184100,1259894248,1242,1242,1242,1242,0
|
|
20241114,184000,1259894248,1242,1242,1242,1242,0
|
|
20241114,183900,1259894248,1242,1242,1242,1242,0
|
|
20241114,183800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,183700,1259894248,1242,1242,1242,1242,0
|
|
20241114,183600,1259894248,1242,1242,1242,1242,0
|
|
20241114,183500,1259894248,1242,1242,1242,1242,0
|
|
20241114,183400,1259894248,1242,1242,1242,1242,0
|
|
20241114,183300,1259894248,1242,1242,1242,1242,0
|
|
20241114,183200,1259894248,1242,1242,1242,1242,0
|
|
20241114,183100,1259894248,1242,1242,1242,1242,0
|
|
20241114,183000,1259894248,1242,1242,1242,1242,0
|
|
20241114,182900,1259894248,1242,1242,1242,1242,0
|
|
20241114,182800,1259894248,1242,1242,1242,1242,0
|
|
20241114,182700,1259894248,1242,1242,1242,1242,0
|
|
20241114,182600,1259894248,1242,1242,1242,1242,0
|
|
20241114,182500,1259894248,1242,1242,1242,1242,0
|
|
20241114,182400,1259894248,1242,1242,1242,1242,0
|
|
20241114,182300,1259894248,1242,1242,1242,1242,0
|
|
20241114,182200,1259894248,1242,1242,1242,1242,0
|
|
20241114,182100,1259894248,1242,1242,1242,1242,0
|
|
20241114,182000,1259894248,1242,1242,1242,1242,0
|
|
20241114,181900,1259894248,1242,1242,1242,1242,0
|
|
20241114,181800,1259894248,1242,1242,1242,1242,0
|
|
20241114,181700,1259894248,1242,1242,1242,1242,0
|
|
20241114,181600,1259894248,1242,1242,1242,1242,0
|
|
20241114,181500,1259894248,1242,1242,1242,1242,0
|
|
20241114,181400,1259894248,1242,1242,1242,1242,0
|
|
20241114,181300,1259894248,1242,1242,1242,1242,0
|
|
20241114,181200,1259894248,1242,1242,1242,1242,0
|
|
20241114,181100,1259894248,1242,1242,1242,1242,0
|
|
20241114,181000,1259894248,1242,1242,1242,1242,0
|
|
20241114,180900,1259894248,1242,1242,1242,1242,0
|
|
20241114,180800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,180700,1259894248,1242,1242,1242,1242,0
|
|
20241114,180600,1259894248,1242,1242,1242,1242,0
|
|
20241114,180500,1259894248,1242,1242,1242,1242,0
|
|
20241114,180400,1259894248,1242,1242,1242,1242,0
|
|
20241114,180300,1259894248,1242,1242,1242,1242,0
|
|
20241114,180200,1259894248,1242,1242,1242,1242,0
|
|
20241114,180100,1259894248,1242,1242,1242,1242,0
|
|
20241114,180000,1259894248,1242,1242,1242,1242,0
|
|
20241114,175900,1259894248,1242,1242,1242,1242,0
|
|
20241114,175800,1259894248,1242,1242,1242,1242,0
|
|
20241114,175700,1259894248,1242,1242,1242,1242,0
|
|
20241114,175600,1259894248,1242,1242,1242,1242,0
|
|
20241114,175500,1259894248,1242,1242,1242,1242,0
|
|
20241114,175400,1259894248,1242,1242,1242,1242,0
|
|
20241114,175300,1259894248,1242,1242,1242,1242,0
|
|
20241114,175200,1259894248,1242,1242,1242,1242,0
|
|
20241114,175100,1259894248,1242,1242,1242,1242,0
|
|
20241114,175000,1259894248,1242,1242,1242,1242,0
|
|
20241114,174900,1259894248,1242,1242,1242,1242,0
|
|
20241114,174800,1259894248,1242,1242,1242,1242,0
|
|
20241114,174700,1259894248,1242,1242,1242,1242,0
|
|
20241114,174600,1259894248,1242,1242,1242,1242,0
|
|
20241114,174500,1259894248,1242,1242,1242,1242,0
|
|
20241114,174400,1259894248,1242,1242,1242,1242,0
|
|
20241114,174300,1259894248,1242,1242,1242,1242,0
|
|
20241114,174200,1259894248,1242,1242,1242,1242,0
|
|
20241114,174100,1259894248,1242,1242,1242,1242,0
|
|
20241114,174000,1259894248,1242,1242,1242,1242,0
|
|
20241114,173900,1259894248,1242,1242,1242,1242,0
|
|
20241114,173800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,173700,1259894248,1242,1242,1242,1242,0
|
|
20241114,173600,1259894248,1242,1242,1242,1242,0
|
|
20241114,173500,1259894248,1242,1242,1242,1242,0
|
|
20241114,173400,1259894248,1242,1242,1242,1242,0
|
|
20241114,173300,1259894248,1242,1242,1242,1242,0
|
|
20241114,173200,1259894248,1242,1242,1242,1242,0
|
|
20241114,173100,1259894248,1242,1242,1242,1242,0
|
|
20241114,173000,1259894248,1242,1242,1242,1242,0
|
|
20241114,172900,1259894248,1242,1242,1242,1242,0
|
|
20241114,172800,1259894248,1242,1242,1242,1242,0
|
|
20241114,172700,1259894248,1242,1242,1242,1242,0
|
|
20241114,172600,1259894248,1242,1242,1242,1242,0
|
|
20241114,172500,1259894248,1242,1242,1242,1242,0
|
|
20241114,172400,1259894248,1242,1242,1242,1242,0
|
|
20241114,172300,1259894248,1242,1242,1242,1242,0
|
|
20241114,172200,1259894248,1242,1242,1242,1242,0
|
|
20241114,172100,1259894248,1242,1242,1242,1242,0
|
|
20241114,172000,1259894248,1242,1242,1242,1242,0
|
|
20241114,171900,1259894248,1242,1242,1242,1242,0
|
|
20241114,171800,1259894248,1242,1242,1242,1242,0
|
|
20241114,171700,1259894248,1242,1242,1242,1242,0
|
|
20241114,171600,1259894248,1242,1242,1242,1242,0
|
|
20241114,171500,1259894248,1242,1242,1242,1242,0
|
|
20241114,171400,1259894248,1242,1242,1242,1242,0
|
|
20241114,171300,1259894248,1242,1242,1242,1242,0
|
|
20241114,171200,1259894248,1242,1242,1242,1242,0
|
|
20241114,171100,1259894248,1242,1242,1242,1242,0
|
|
20241114,171000,1259894248,1242,1242,1242,1242,0
|
|
20241114,170900,1259894248,1242,1242,1242,1242,0
|
|
20241114,170800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,170700,1259894248,1242,1242,1242,1242,0
|
|
20241114,170600,1259894248,1242,1242,1242,1242,0
|
|
20241114,170500,1259894248,1242,1242,1242,1242,0
|
|
20241114,170400,1259894248,1242,1242,1242,1242,0
|
|
20241114,170300,1259894248,1242,1242,1242,1242,0
|
|
20241114,170200,1259894248,1242,1242,1242,1242,0
|
|
20241114,170100,1259894248,1242,1242,1242,1242,0
|
|
20241114,170000,1259894248,1242,1242,1242,1242,0
|
|
20241114,165900,1259894248,1242,1242,1242,1242,0
|
|
20241114,165800,1259894248,1242,1242,1242,1242,0
|
|
20241114,165700,1259894248,1242,1242,1242,1242,0
|
|
20241114,165600,1259894248,1242,1242,1242,1242,0
|
|
20241114,165500,1259894248,1242,1242,1242,1242,0
|
|
20241114,165400,1259894248,1242,1242,1242,1242,0
|
|
20241114,165300,1259894248,1242,1242,1242,1242,0
|
|
20241114,165200,1259894248,1242,1242,1242,1242,0
|
|
20241114,165100,1259894248,1242,1242,1242,1242,0
|
|
20241114,165000,1259894248,1242,1242,1242,1242,0
|
|
20241114,164900,1259894248,1242,1242,1242,1242,0
|
|
20241114,164800,1259894248,1242,1242,1242,1242,0
|
|
20241114,164700,1259894248,1242,1242,1242,1242,0
|
|
20241114,164600,1259894248,1242,1242,1242,1242,0
|
|
20241114,164500,1259894248,1242,1242,1242,1242,0
|
|
20241114,164400,1259894248,1242,1242,1242,1242,0
|
|
20241114,164300,1259894248,1242,1242,1242,1242,0
|
|
20241114,164200,1259894248,1242,1242,1242,1242,0
|
|
20241114,164100,1259894248,1242,1242,1242,1242,0
|
|
20241114,164000,1259894248,1242,1242,1242,1242,0
|
|
20241114,163900,1259894248,1242,1242,1242,1242,0
|
|
20241114,163800,1259894248,1242,1242,1242,1242,18953
|
|
20241114,163700,1259894248,1242,1242,1242,1242,0
|
|
20241114,163600,1259894248,1242,1242,1242,1242,0
|
|
20241114,163500,1259894248,1242,1242,1242,1242,0
|
|
20241114,163400,1259894248,1242,1242,1242,1242,0
|
|
20241114,163300,1259894248,1242,1242,1242,1242,0
|
|
20241114,163200,1259894248,1242,1242,1242,1242,0
|
|
20241114,163100,1259894248,1242,1242,1242,1242,0
|
|
20241114,163000,1259894248,1242,1242,1242,1242,18953
|
|
20241114,162900,1236354622,1244,1244,1244,1244,0
|
|
20241114,162800,1236354622,1244,1244,1244,1244,0
|
|
20241114,162700,1236354622,1244,1244,1244,1244,0
|
|
20241114,162600,1236354622,1244,1244,1244,1244,0
|
|
20241114,162500,1236354622,1244,1244,1244,1244,0
|
|
20241114,162400,1236354622,1244,1244,1244,1244,0
|
|
20241114,162300,1236354622,1244,1244,1244,1244,0
|
|
20241114,162200,1236354622,1244,1244,1244,1244,0
|
|
20241114,162100,1236354622,1244,1244,1244,1244,0
|
|
20241114,162000,1236354622,1244,1244,1244,1244,0
|
|
20241114,161900,1236354622,1244,1247,1247,1244,6002
|
|
20241114,161800,1228880617,1249,1249,1249,1247,1805
|
|
20241114,161700,1226627114,1247,1249,1250,1247,1710
|
|
20241114,161600,1224493098,1249,1249,1249,1249,3
|
|
20241114,161500,1224489351,1246,1250,1250,1246,3072
|
|
20241114,161400,1220650431,1250,1248,1250,1248,12186
|
|
20241114,161300,1205421676,1245,1249,1249,1245,1226
|
|
20241114,161200,1203890798,1248,1249,1249,1248,901
|
|
20241114,161100,1202766349,1249,1243,1249,1243,2954
|
|
20241114,161000,1199078609,1243,1249,1249,1242,5769
|
|
20241114,160900,1191910670,1245,1247,1247,1245,18469
|
|
20241114,160800,1168912354,1247,1250,1250,1247,13
|
|
20241114,160700,1168896107,1250,1247,1250,1247,2480
|
|
20241114,160600,1165803532,1247,1247,1250,1247,11346
|
|
20241114,160500,1151652229,1249,1255,1255,1249,9368
|
|
20241114,160400,1139922316,1255,1256,1256,1253,2667
|
|
20241114,160300,1136575154,1256,1256,1256,1256,1068
|
|
20241114,160200,1135233746,1261,1261,1261,1261,0
|
|
20241114,160100,1135233746,1261,1256,1261,1256,149
|
|
20241114,160000,1135046542,1256,1256,1256,1256,400
|
|
20241114,155900,1134544142,1261,1256,1261,1256,941
|
|
20241114,155800,1133362241,1256,1262,1262,1256,3095
|
|
20241114,155700,1129462765,1262,1258,1262,1256,2906
|
|
20241114,155600,1125810764,1258,1260,1260,1258,1624
|
|
20241114,155500,1123767694,1260,1260,1260,1260,3
|
|
20241114,155400,1123763914,1258,1258,1258,1258,500
|
|
20241114,155300,1123134914,1263,1263,1263,1263,42
|
|
20241114,155200,1123081868,1264,1264,1264,1257,2179
|
|
20241114,155100,1120341585,1258,1258,1264,1258,540
|
|
20241114,155000,1119662247,1258,1264,1264,1258,70
|
|
20241114,154900,1119574127,1264,1258,1264,1258,844
|
|
20241114,154800,1118510269,1264,1258,1264,1258,9
|
|
20241114,154700,1118498941,1264,1261,1264,1261,33
|
|
20241114,154600,1118457325,1261,1262,1262,1261,2097
|
|
20241114,154500,1115811399,1266,1266,1266,1266,1
|
|
20241114,154400,1115810133,1264,1264,1264,1264,300
|
|
20241114,154300,1115430933,1264,1264,1265,1264,2864
|
|
20241114,154200,1111809648,1267,1266,1267,1266,4
|
|
20241114,154100,1111804582,1266,1266,1266,1266,11
|
|
20241114,154000,1111790656,1266,1266,1266,1266,0
|
|
20241114,153900,1111790656,1266,1262,1266,1262,10675
|
|
20241114,153800,1098290188,1264,1264,1264,1264,1103
|
|
20241114,153700,1096895996,1261,1261,1264,1261,791
|
|
20241114,153600,1095898520,1261,1261,1261,1261,919
|
|
20241114,153500,1094739661,1264,1264,1264,1264,1002
|
|
20241114,153400,1093473133,1262,1258,1262,1258,813
|
|
20241114,153300,1092449569,1265,1258,1265,1257,5389
|
|
20241114,153200,1085644222,1265,1265,1265,1265,0
|
|
20241114,153100,1085644222,1265,1265,1265,1265,0
|
|
20241114,153000,1085644222,1265,1265,1265,1265,1
|
|
20241114,152900,1085642957,1264,1264,1264,1256,243
|
|
20241114,152800,1085335814,1265,1265,1265,1265,0
|
|
20241114,152700,1085335814,1265,1258,1265,1255,903
|
|
20241114,152600,1084198501,1258,1258,1258,1258,50
|
|
20241114,152500,1084135601,1267,1267,1267,1259,281
|
|
20241114,152400,1083780334,1267,1268,1268,1260,1172
|
|
20241114,152300,1082302695,1268,1267,1268,1259,4343
|
|
20241114,152200,1076801946,1260,1267,1268,1260,511
|
|
20241114,152100,1076158020,1269,1262,1269,1262,1720
|
|
20241114,152000,1073981806,1260,1250,1260,1249,18561
|
|
20241114,151900,1050637522,1257,1257,1257,1257,656
|
|
20241114,151800,1049812930,1257,1257,1257,1257,307
|
|
20241114,151700,1049427031,1257,1242,1258,1242,17015
|
|
20241114,151600,1028042770,1241,1242,1255,1241,3508
|
|
20241114,151500,1023689050,1241,1248,1256,1241,7957
|
|
20241114,151400,1013793223,1256,1250,1256,1250,1001
|
|
20241114,151300,1012541967,1256,1248,1256,1248,16059
|
|
20241114,151200,992443401,1247,1248,1253,1247,3409
|
|
20241114,151100,988189529,1255,1250,1255,1249,6290
|
|
20241114,151000,980329029,1248,1251,1261,1248,33121
|
|
20241114,150900,938906825,1262,1257,1262,1250,2683
|
|
20241114,150800,935546453,1258,1260,1260,1258,1611
|
|
20241114,150700,933518344,1262,1261,1262,1261,103
|
|
20241114,150600,933388458,1262,1262,1262,1259,1299
|
|
20241114,150500,931751808,1264,1264,1264,1264,1
|
|
20241114,150400,931750544,1263,1263,1263,1261,1164
|
|
20241114,150300,930280414,1260,1261,1263,1260,3445
|
|
20241114,150200,925933769,1263,1264,1264,1263,219
|
|
20241114,150100,925657053,1265,1260,1265,1260,327
|
|
20241114,150000,925245023,1266,1266,1266,1266,2
|
|
20241114,145900,925242491,1267,1260,1267,1259,15501
|
|
20241114,145800,905718564,1259,1268,1268,1259,220
|
|
20241114,145700,905441134,1270,1262,1270,1259,14464
|
|
20241114,145600,887194506,1262,1266,1272,1257,548
|
|
20241114,145500,886504364,1273,1273,1273,1266,4133
|
|
20241114,145400,881271965,1273,1266,1273,1266,504
|
|
20241114,145300,880633873,1266,1274,1274,1266,652
|
|
20241114,145200,879808425,1275,1275,1275,1275,1
|
|
20241114,145100,879807150,1266,1266,1275,1266,3435
|
|
20241114,145000,875458413,1272,1259,1272,1259,3885
|
|
20241114,144900,870536896,1259,1265,1265,1259,4713
|
|
20241114,144800,864596995,1265,1265,1265,1265,2
|
|
20241114,144700,864594465,1258,1262,1267,1258,14148
|
|
20241114,144600,846763807,1268,1268,1268,1268,0
|
|
20241114,144500,846763807,1268,1269,1269,1268,2
|
|
20241114,144400,846761270,1260,1270,1270,1260,4178
|
|
20241114,144300,841496864,1271,1271,1272,1261,1025
|
|
20241114,144200,840198372,1271,1269,1275,1263,2313
|
|
20241114,144100,837269812,1276,1269,1276,1268,6077
|
|
20241114,144000,829558150,1276,1276,1276,1268,84
|
|
20241114,143900,829451590,1268,1268,1268,1268,5700
|
|
20241114,143800,822223990,1279,1276,1279,1268,4827
|
|
20241114,143700,816065235,1276,1274,1276,1274,3100
|
|
20241114,143600,812112646,1274,1274,1274,1274,1538
|
|
20241114,143500,810153234,1274,1274,1274,1266,1225
|
|
20241114,143400,808602144,1266,1265,1274,1265,3037
|
|
20241114,143300,804754019,1269,1269,1274,1269,1587
|
|
20241114,143200,802740066,1274,1263,1274,1263,4186
|
|
20241114,143100,797424572,1264,1262,1264,1262,2942
|
|
20241114,143000,793710927,1262,1261,1262,1261,487
|
|
20241114,142900,793096813,1261,1261,1261,1253,1018
|
|
20241114,142800,791818048,1269,1269,1269,1265,131
|
|
20241114,142700,791651989,1260,1274,1274,1257,7575
|
|
20241114,142600,782073334,1274,1274,1274,1274,36
|
|
20241114,142500,782027470,1274,1274,1274,1274,39
|
|
20241114,142400,781977784,1274,1269,1274,1269,7659
|
|
20241114,142300,772258043,1272,1270,1272,1262,5981
|
|
20241114,142200,764668269,1262,1273,1273,1260,3523
|
|
20241114,142100,760209587,1269,1265,1269,1254,4392
|
|
20241114,142000,754657385,1265,1265,1265,1253,1837
|
|
20241114,141900,752341042,1265,1274,1274,1250,21469
|
|
20241114,141800,725315383,1277,1277,1279,1274,6143
|
|
20241114,141700,717481525,1280,1284,1284,1255,19859
|
|
20241114,141600,692139407,1286,1288,1288,1284,2583
|
|
20241114,141500,688818732,1288,1290,1290,1288,373
|
|
20241114,141400,688338304,1288,1293,1293,1288,5939
|
|
20241114,141300,680680486,1296,1296,1296,1296,17
|
|
20241114,141200,680658454,1297,1297,1297,1297,0
|
|
20241114,141100,680658454,1297,1293,1297,1292,6224
|
|
20241114,141000,672610806,1299,1293,1300,1293,1721
|
|
20241114,140900,670385540,1293,1295,1300,1293,1987
|
|
20241114,140800,667814228,1295,1293,1295,1293,12833
|
|
20241114,140700,651219376,1293,1294,1295,1293,3520
|
|
20241114,140600,646666776,1295,1300,1300,1294,9556
|
|
20241114,140500,634282983,1305,1305,1305,1305,496
|
|
20241114,140400,633635703,1305,1304,1306,1297,3430
|
|
20241114,140300,629170112,1304,1306,1306,1304,3
|
|
20241114,140200,629166198,1308,1297,1309,1296,7466
|
|
20241114,140100,619432121,1297,1298,1303,1296,5492
|
|
20241114,140000,612310372,1298,1303,1303,1298,1660
|
|
20241114,135900,610153147,1304,1304,1304,1304,1005
|
|
20241114,135800,608842627,1304,1304,1304,1304,105
|
|
20241114,135700,608705707,1304,1304,1304,1304,3
|
|
20241114,135600,608701795,1304,1303,1304,1303,234
|
|
20241114,135500,608396890,1304,1303,1304,1303,156
|
|
20241114,135400,608193620,1303,1303,1303,1303,302
|
|
20241114,135300,607800114,1303,1301,1303,1301,306
|
|
20241114,135200,607402006,1301,1300,1301,1299,14440
|
|
20241114,135100,588630105,1301,1302,1302,1300,4519
|
|
20241114,135000,582753429,1304,1303,1304,1303,300
|
|
20241114,134900,582362329,1304,1302,1304,1302,70
|
|
20241114,134800,582271171,1302,1302,1302,1300,2637
|
|
20241114,134700,578840469,1301,1302,1302,1301,297
|
|
20241114,134600,578453804,1305,1305,1305,1305,1
|
|
20241114,134500,578452499,1302,1305,1305,1302,1528
|
|
20241114,134400,576463040,1302,1302,1305,1302,335
|
|
20241114,134300,576026564,1302,1302,1302,1302,0
|
|
20241114,134200,576026564,1302,1301,1302,1301,1257
|
|
20241114,134100,574390634,1302,1303,1306,1302,6357
|
|
20241114,134000,566110407,1303,1305,1306,1303,1150
|
|
20241114,133900,564609886,1305,1305,1305,1304,3375
|
|
20241114,133800,560207511,1307,1307,1307,1307,0
|
|
20241114,133700,560207511,1307,1304,1307,1304,2325
|
|
20241114,133600,557173734,1307,1307,1307,1304,5
|
|
20241114,133500,557167202,1304,1307,1307,1304,256
|
|
20241114,133400,556833228,1308,1308,1308,1308,1
|
|
20241114,133300,556831920,1303,1304,1308,1303,363
|
|
20241114,133200,556358925,1308,1308,1308,1308,0
|
|
20241114,133100,556358925,1308,1307,1308,1307,200
|
|
20241114,133000,556097397,1308,1308,1308,1308,10
|
|
20241114,132900,556084317,1308,1303,1308,1303,46
|
|
20241114,132800,556024324,1303,1303,1303,1302,1286
|
|
20241114,132700,554348677,1302,1303,1303,1302,2
|
|
20241114,132600,554346072,1302,1304,1304,1302,3352
|
|
20241114,132500,549976647,1304,1308,1308,1304,1686
|
|
20241114,132400,547778063,1308,1304,1308,1304,102
|
|
20241114,132300,547645047,1308,1308,1308,1308,38
|
|
20241114,132200,547595343,1309,1305,1309,1305,1067
|
|
20241114,132100,546202904,1309,1309,1309,1309,0
|
|
20241114,132000,546202904,1309,1308,1309,1308,301
|
|
20241114,131900,545809195,1308,1304,1308,1304,182
|
|
20241114,131800,545571863,1309,1309,1309,1309,1
|
|
20241114,131700,545570554,1309,1309,1309,1309,0
|
|
20241114,131600,545570554,1309,1309,1309,1309,2
|
|
20241114,131500,545567936,1303,1310,1310,1303,15
|
|
20241114,131400,545548349,1310,1303,1310,1303,541
|
|
20241114,131300,544843419,1310,1310,1310,1310,1
|
|
20241114,131200,544842109,1303,1303,1303,1303,1000
|
|
20241114,131100,543539109,1310,1310,1310,1310,0
|
|
20241114,131000,543539109,1310,1310,1310,1310,0
|
|
20241114,130900,543539109,1310,1305,1310,1305,2827
|
|
20241114,130800,539849669,1305,1306,1306,1305,215
|
|
20241114,130700,539569087,1310,1310,1310,1310,0
|
|
20241114,130600,539569087,1310,1309,1310,1309,375
|
|
20241114,130500,539078211,1305,1309,1309,1305,569
|
|
20241114,130400,538335602,1309,1309,1309,1309,1
|
|
20241114,130300,538334293,1305,1305,1305,1305,297
|
|
20241114,130200,537946708,1309,1309,1309,1309,50
|
|
20241114,130100,537881258,1309,1307,1309,1305,1591
|
|
20241114,130000,535803280,1309,1308,1309,1308,2368
|
|
20241114,125900,532705934,1308,1308,1308,1308,1
|
|
20241114,125800,532704626,1306,1308,1308,1306,56
|
|
20241114,125700,532631470,1308,1308,1308,1308,0
|
|
20241114,125600,532631470,1308,1308,1308,1308,2
|
|
20241114,125500,532628854,1308,1307,1308,1306,1112
|
|
20241114,125400,531176178,1308,1308,1308,1308,0
|
|
20241114,125300,531176178,1308,1307,1308,1307,4
|
|
20241114,125200,531170947,1308,1305,1308,1305,366
|
|
20241114,125100,530693305,1305,1308,1308,1305,645
|
|
20241114,125000,529851577,1304,1305,1308,1304,811
|
|
20241114,124900,528793896,1307,1307,1307,1307,2
|
|
20241114,124800,528791282,1301,1307,1307,1301,902
|
|
20241114,124700,527616568,1307,1306,1307,1301,604
|
|
20241114,124600,526827502,1307,1307,1307,1307,3
|
|
20241114,124500,526823581,1307,1307,1307,1307,0
|
|
20241114,124400,526823581,1307,1302,1307,1301,1554
|
|
20241114,124300,524800203,1307,1302,1307,1302,1355
|
|
20241114,124200,523035988,1307,1307,1307,1307,1
|
|
20241114,124100,523034681,1307,1307,1307,1307,0
|
|
20241114,124000,523034681,1307,1307,1307,1307,0
|
|
20241114,123900,523034681,1307,1307,1307,1307,5
|
|
20241114,123800,523028146,1301,1301,1301,1301,1775
|
|
20241114,123700,520718871,1301,1303,1303,1301,4796
|
|
20241114,123600,514476118,1303,1309,1309,1303,1536
|
|
20241114,123500,512474704,1303,1304,1304,1303,1189
|
|
20241114,123400,510924654,1310,1310,1310,1310,0
|
|
20241114,123300,510924654,1310,1305,1310,1304,23
|
|
20241114,123200,510894646,1310,1310,1310,1310,38
|
|
20241114,123100,510844866,1310,1309,1310,1304,1726
|
|
20241114,123000,508593909,1305,1309,1309,1305,2657
|
|
20241114,122900,505125914,1310,1310,1310,1310,0
|
|
20241114,122800,505125914,1310,1309,1310,1309,153
|
|
20241114,122700,504925636,1309,1309,1309,1309,100
|
|
20241114,122600,504794736,1309,1305,1309,1305,811
|
|
20241114,122500,503736377,1310,1310,1310,1310,0
|
|
20241114,122400,503736377,1310,1310,1310,1310,0
|
|
20241114,122300,503736377,1310,1310,1310,1310,1
|
|
20241114,122200,503735067,1310,1306,1310,1304,361
|
|
20241114,122100,503264061,1306,1306,1306,1306,10
|
|
20241114,122000,503251001,1307,1308,1308,1307,5097
|
|
20241114,121900,496584515,1309,1314,1314,1309,12
|
|
20241114,121800,496568802,1311,1311,1311,1310,5625
|
|
20241114,121700,489200032,1311,1314,1314,1311,1013
|
|
20241114,121600,487871986,1311,1311,1311,1311,0
|
|
20241114,121500,487871986,1311,1312,1312,1311,6027
|
|
20241114,121400,479965562,1312,1312,1319,1311,2044
|
|
20241114,121300,477284789,1312,1312,1312,1312,93
|
|
20241114,121200,477162773,1319,1319,1319,1319,695
|
|
20241114,121100,476246068,1311,1316,1316,1311,1133
|
|
20241114,121000,474758985,1323,1323,1323,1323,0
|
|
20241114,120900,474758985,1323,1323,1323,1323,0
|
|
20241114,120800,474758985,1323,1321,1323,1321,200
|
|
20241114,120700,474494633,1324,1325,1325,1324,124
|
|
20241114,120600,474330377,1326,1326,1326,1326,0
|
|
20241114,120500,474330377,1326,1314,1326,1313,171
|
|
20241114,120400,474105747,1328,1328,1328,1328,0
|
|
20241114,120300,474105747,1328,1317,1328,1317,3207
|
|
20241114,120200,469877502,1308,1308,1308,1308,135
|
|
20241114,120100,469700922,1308,1308,1308,1307,1600
|
|
20241114,120000,467608911,1317,1317,1317,1317,0
|
|
20241114,115900,467608911,1317,1315,1317,1315,88
|
|
20241114,115800,467493040,1307,1307,1307,1307,213
|
|
20241114,115700,467214649,1307,1313,1313,1307,76
|
|
20241114,115600,467114867,1312,1308,1312,1308,1122
|
|
20241114,115500,465645860,1308,1303,1308,1303,313
|
|
20241114,115400,465237956,1308,1309,1309,1308,31
|
|
20241114,115300,465197407,1303,1306,1306,1303,3735
|
|
20241114,115200,460325005,1306,1306,1306,1306,0
|
|
20241114,115100,460325005,1306,1306,1306,1306,440
|
|
20241114,115000,459750365,1306,1307,1307,1306,6294
|
|
20241114,114900,451529207,1307,1308,1308,1307,758
|
|
20241114,114800,450538093,1308,1308,1308,1308,1000
|
|
20241114,114700,449230093,1308,1308,1308,1308,0
|
|
20241114,114600,449230093,1308,1310,1310,1308,1192
|
|
20241114,114500,447670026,1310,1320,1320,1310,578
|
|
20241114,114400,446909774,1320,1320,1320,1320,76
|
|
20241114,114300,446809454,1320,1320,1320,1320,1
|
|
20241114,114200,446808134,1320,1320,1320,1320,366
|
|
20241114,114100,446325014,1320,1322,1322,1320,1133
|
|
20241114,114000,444827256,1320,1320,1320,1320,839
|
|
20241114,113900,443719776,1320,1320,1320,1320,891
|
|
20241114,113800,442543656,1320,1314,1320,1314,6000
|
|
20241114,113700,434639602,1311,1311,1311,1311,100
|
|
20241114,113600,434508502,1315,1315,1315,1315,0
|
|
20241114,113500,434508502,1315,1315,1315,1315,0
|
|
20241114,113400,434508502,1315,1315,1315,1315,3751
|
|
20241114,113300,429575937,1315,1315,1315,1315,200
|
|
20241114,113200,429312937,1315,1311,1315,1311,72
|
|
20241114,113100,429218345,1311,1315,1315,1311,2400
|
|
20241114,113000,426069550,1318,1318,1318,1315,1851
|
|
20241114,112900,423635437,1315,1315,1315,1315,970
|
|
20241114,112800,422359887,1315,1315,1318,1315,1494
|
|
20241114,112700,420395208,1318,1318,1318,1318,17
|
|
20241114,112600,420372802,1311,1312,1312,1311,1723
|
|
20241114,112500,418113948,1311,1317,1317,1311,3693
|
|
20241114,112400,413255783,1316,1317,1317,1316,3231
|
|
20241114,112300,409000787,1319,1319,1319,1319,896
|
|
20241114,112200,407818963,1319,1319,1319,1319,434
|
|
20241114,112100,407246517,1320,1319,1321,1319,544
|
|
20241114,112000,406528911,1322,1321,1322,1321,380
|
|
20241114,111900,406026851,1322,1322,1322,1322,100
|
|
20241114,111800,405894651,1322,1319,1322,1319,502
|
|
20241114,111700,405232507,1322,1320,1322,1319,1006
|
|
20241114,111600,403905570,1322,1319,1322,1319,12
|
|
20241114,111500,403889739,1322,1319,1322,1319,762
|
|
20241114,111400,402882615,1316,1322,1322,1316,147
|
|
20241114,111300,402688863,1319,1319,1319,1319,557
|
|
20241114,111200,401954180,1319,1319,1319,1319,1045
|
|
20241114,111100,400575825,1319,1319,1319,1319,0
|
|
20241114,111000,400575825,1319,1322,1327,1319,1173
|
|
20241114,110900,399027545,1321,1321,1321,1321,319
|
|
20241114,110800,398606146,1327,1326,1327,1326,1636
|
|
20241114,110700,396436710,1326,1327,1327,1326,30
|
|
20241114,110600,396396920,1327,1321,1327,1320,523
|
|
20241114,110500,395706198,1321,1321,1321,1321,90
|
|
20241114,110400,395587308,1321,1321,1321,1321,2
|
|
20241114,110300,395584666,1320,1320,1320,1320,0
|
|
20241114,110200,395584666,1320,1323,1323,1320,6675
|
|
20241114,110100,386758547,1323,1323,1323,1323,327
|
|
20241114,110000,386325926,1330,1330,1330,1330,1
|
|
20241114,105900,386324596,1323,1323,1323,1323,0
|
|
20241114,105800,386324596,1323,1323,1323,1323,646
|
|
20241114,105700,385469938,1330,1330,1330,1330,0
|
|
20241114,105600,385469938,1330,1324,1330,1324,775
|
|
20241114,105500,384442638,1332,1327,1332,1325,1062
|
|
20241114,105400,383031181,1332,1332,1332,1327,112
|
|
20241114,105300,382882002,1332,1328,1332,1328,1484
|
|
20241114,105200,380911246,1327,1325,1327,1325,247
|
|
20241114,105100,380583877,1325,1328,1328,1325,582
|
|
20241114,105000,379812481,1328,1328,1328,1328,0
|
|
20241114,104900,379812481,1328,1328,1328,1328,10
|
|
20241114,104800,379799201,1322,1322,1322,1322,0
|
|
20241114,104700,379799201,1322,1324,1325,1322,4651
|
|
20241114,104600,373644133,1324,1337,1337,1324,1900
|
|
20241114,104500,371127916,1337,1326,1337,1326,1019
|
|
20241114,104400,369772636,1324,1319,1325,1319,3912
|
|
20241114,104300,364599489,1319,1314,1319,1305,1125
|
|
20241114,104200,363126721,1315,1315,1315,1315,0
|
|
20241114,104100,363126721,1315,1315,1315,1315,7040
|
|
20241114,104000,353869121,1315,1315,1315,1315,400
|
|
20241114,103900,353343121,1315,1319,1319,1315,940
|
|
20241114,103800,352106401,1319,1319,1320,1318,1065
|
|
20241114,103700,350702199,1318,1318,1318,1318,965
|
|
20241114,103600,349430329,1318,1315,1318,1315,1021
|
|
20241114,103500,348087681,1315,1315,1318,1315,3443
|
|
20241114,103400,343560076,1315,1316,1316,1315,6798
|
|
20241114,103300,334620378,1320,1315,1320,1315,9322
|
|
20241114,103200,322318423,1320,1320,1320,1315,1177
|
|
20241114,103100,320769783,1320,1315,1320,1315,168
|
|
20241114,103000,320548813,1315,1315,1315,1315,1574
|
|
20241114,102900,318479003,1315,1315,1315,1310,4410
|
|
20241114,102800,312688959,1315,1320,1322,1315,5817
|
|
20241114,102700,305011056,1320,1315,1321,1315,1003
|
|
20241114,102600,303692100,1315,1323,1323,1315,7753
|
|
20241114,102500,293492261,1317,1326,1330,1317,11438
|
|
20241114,102400,278380459,1324,1331,1331,1324,2813
|
|
20241114,102300,274645547,1331,1332,1332,1323,2164
|
|
20241114,102200,271773567,1332,1329,1334,1323,10225
|
|
20241114,102100,258211209,1330,1341,1341,1330,16636
|
|
20241114,102000,236064307,1341,1334,1341,1333,8874
|
|
20241114,101900,224226836,1334,1341,1341,1334,6701
|
|
20241114,101800,215285795,1333,1334,1345,1332,8212
|
|
20241114,101700,204304539,1331,1325,1331,1325,4618
|
|
20241114,101600,198174450,1326,1325,1326,1325,7185
|
|
20241114,101500,188653112,1325,1325,1325,1320,540
|
|
20241114,101400,187940267,1325,1324,1325,1319,3523
|
|
20241114,101300,183286974,1324,1324,1324,1324,212
|
|
20241114,101200,183006286,1318,1324,1326,1318,1539
|
|
20241114,101100,180969266,1316,1323,1324,1315,5079
|
|
20241114,101000,174284688,1315,1316,1316,1314,1950
|
|
20241114,100900,171720803,1316,1313,1323,1313,5355
|
|
20241114,100800,164660635,1313,1306,1318,1301,8680
|
|
20241114,100700,153317651,1300,1303,1305,1299,6844
|
|
20241114,100600,144412883,1303,1315,1315,1303,9712
|
|
20241114,100500,131714702,1315,1316,1317,1314,8822
|
|
20241114,100400,120113164,1320,1320,1320,1315,3014
|
|
20241114,100300,116134712,1315,1317,1324,1315,5724
|
|
20241114,100200,108603615,1317,1328,1328,1317,1584
|
|
20241114,100100,106501946,1328,1328,1329,1315,6525
|
|
20241114,100000,97845842,1314,1305,1328,1305,74922
|