640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,193700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,193600,1321733464,1143,1143,1143,1143,0
|
|
20241107,193500,1321733464,1143,1143,1143,1143,0
|
|
20241107,193400,1321733464,1143,1143,1143,1143,0
|
|
20241107,193300,1321733464,1143,1143,1143,1143,0
|
|
20241107,193200,1321733464,1143,1143,1143,1143,0
|
|
20241107,193100,1321733464,1143,1143,1143,1143,0
|
|
20241107,193000,1321733464,1143,1143,1143,1143,0
|
|
20241107,192900,1321733464,1143,1143,1143,1143,0
|
|
20241107,192800,1321733464,1143,1143,1143,1143,0
|
|
20241107,192700,1321733464,1143,1143,1143,1143,0
|
|
20241107,192600,1321733464,1143,1143,1143,1143,0
|
|
20241107,192500,1321733464,1143,1143,1143,1143,0
|
|
20241107,192400,1321733464,1143,1143,1143,1143,0
|
|
20241107,192300,1321733464,1143,1143,1143,1143,0
|
|
20241107,192200,1321733464,1143,1143,1143,1143,0
|
|
20241107,192100,1321733464,1143,1143,1143,1143,0
|
|
20241107,192000,1321733464,1143,1143,1143,1143,0
|
|
20241107,191900,1321733464,1143,1143,1143,1143,0
|
|
20241107,191800,1321733464,1143,1143,1143,1143,0
|
|
20241107,191700,1321733464,1143,1143,1143,1143,0
|
|
20241107,191600,1321733464,1143,1143,1143,1143,0
|
|
20241107,191500,1321733464,1143,1143,1143,1143,0
|
|
20241107,191400,1321733464,1143,1143,1143,1143,0
|
|
20241107,191300,1321733464,1143,1143,1143,1143,0
|
|
20241107,191200,1321733464,1143,1143,1143,1143,0
|
|
20241107,191100,1321733464,1143,1143,1143,1143,0
|
|
20241107,191000,1321733464,1143,1143,1143,1143,0
|
|
20241107,190900,1321733464,1143,1143,1143,1143,0
|
|
20241107,190800,1321733464,1143,1143,1143,1143,0
|
|
20241107,190700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,190600,1321733464,1143,1143,1143,1143,0
|
|
20241107,190500,1321733464,1143,1143,1143,1143,0
|
|
20241107,190400,1321733464,1143,1143,1143,1143,0
|
|
20241107,190300,1321733464,1143,1143,1143,1143,0
|
|
20241107,190200,1321733464,1143,1143,1143,1143,0
|
|
20241107,190100,1321733464,1143,1143,1143,1143,0
|
|
20241107,190000,1321733464,1143,1143,1143,1143,0
|
|
20241107,185900,1321733464,1143,1143,1143,1143,0
|
|
20241107,185800,1321733464,1143,1143,1143,1143,0
|
|
20241107,185700,1321733464,1143,1143,1143,1143,0
|
|
20241107,185600,1321733464,1143,1143,1143,1143,0
|
|
20241107,185500,1321733464,1143,1143,1143,1143,0
|
|
20241107,185400,1321733464,1143,1143,1143,1143,0
|
|
20241107,185300,1321733464,1143,1143,1143,1143,0
|
|
20241107,185200,1321733464,1143,1143,1143,1143,0
|
|
20241107,185100,1321733464,1143,1143,1143,1143,0
|
|
20241107,185000,1321733464,1143,1143,1143,1143,0
|
|
20241107,184900,1321733464,1143,1143,1143,1143,0
|
|
20241107,184800,1321733464,1143,1143,1143,1143,0
|
|
20241107,184700,1321733464,1143,1143,1143,1143,0
|
|
20241107,184600,1321733464,1143,1143,1143,1143,0
|
|
20241107,184500,1321733464,1143,1143,1143,1143,0
|
|
20241107,184400,1321733464,1143,1143,1143,1143,0
|
|
20241107,184300,1321733464,1143,1143,1143,1143,0
|
|
20241107,184200,1321733464,1143,1143,1143,1143,0
|
|
20241107,184100,1321733464,1143,1143,1143,1143,0
|
|
20241107,184000,1321733464,1143,1143,1143,1143,0
|
|
20241107,183900,1321733464,1143,1143,1143,1143,0
|
|
20241107,183800,1321733464,1143,1143,1143,1143,0
|
|
20241107,183700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,183600,1321733464,1143,1143,1143,1143,0
|
|
20241107,183500,1321733464,1143,1143,1143,1143,0
|
|
20241107,183400,1321733464,1143,1143,1143,1143,0
|
|
20241107,183300,1321733464,1143,1143,1143,1143,0
|
|
20241107,183200,1321733464,1143,1143,1143,1143,0
|
|
20241107,183100,1321733464,1143,1143,1143,1143,0
|
|
20241107,183000,1321733464,1143,1143,1143,1143,0
|
|
20241107,182900,1321733464,1143,1143,1143,1143,0
|
|
20241107,182800,1321733464,1143,1143,1143,1143,0
|
|
20241107,182700,1321733464,1143,1143,1143,1143,0
|
|
20241107,182600,1321733464,1143,1143,1143,1143,0
|
|
20241107,182500,1321733464,1143,1143,1143,1143,0
|
|
20241107,182400,1321733464,1143,1143,1143,1143,0
|
|
20241107,182300,1321733464,1143,1143,1143,1143,0
|
|
20241107,182200,1321733464,1143,1143,1143,1143,0
|
|
20241107,182100,1321733464,1143,1143,1143,1143,0
|
|
20241107,182000,1321733464,1143,1143,1143,1143,0
|
|
20241107,181900,1321733464,1143,1143,1143,1143,0
|
|
20241107,181800,1321733464,1143,1143,1143,1143,0
|
|
20241107,181700,1321733464,1143,1143,1143,1143,0
|
|
20241107,181600,1321733464,1143,1143,1143,1143,0
|
|
20241107,181500,1321733464,1143,1143,1143,1143,0
|
|
20241107,181400,1321733464,1143,1143,1143,1143,0
|
|
20241107,181300,1321733464,1143,1143,1143,1143,0
|
|
20241107,181200,1321733464,1143,1143,1143,1143,0
|
|
20241107,181100,1321733464,1143,1143,1143,1143,0
|
|
20241107,181000,1321733464,1143,1143,1143,1143,0
|
|
20241107,180900,1321733464,1143,1143,1143,1143,0
|
|
20241107,180800,1321733464,1143,1143,1143,1143,0
|
|
20241107,180700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,180600,1321733464,1143,1143,1143,1143,0
|
|
20241107,180500,1321733464,1143,1143,1143,1143,0
|
|
20241107,180400,1321733464,1143,1143,1143,1143,0
|
|
20241107,180300,1321733464,1143,1143,1143,1143,0
|
|
20241107,180200,1321733464,1143,1143,1143,1143,0
|
|
20241107,180100,1321733464,1143,1143,1143,1143,0
|
|
20241107,180000,1321733464,1143,1143,1143,1143,0
|
|
20241107,175900,1321733464,1143,1143,1143,1143,0
|
|
20241107,175800,1321733464,1143,1143,1143,1143,0
|
|
20241107,175700,1321733464,1143,1143,1143,1143,0
|
|
20241107,175600,1321733464,1143,1143,1143,1143,0
|
|
20241107,175500,1321733464,1143,1143,1143,1143,0
|
|
20241107,175400,1321733464,1143,1143,1143,1143,0
|
|
20241107,175300,1321733464,1143,1143,1143,1143,0
|
|
20241107,175200,1321733464,1143,1143,1143,1143,0
|
|
20241107,175100,1321733464,1143,1143,1143,1143,0
|
|
20241107,175000,1321733464,1143,1143,1143,1143,0
|
|
20241107,174900,1321733464,1143,1143,1143,1143,0
|
|
20241107,174800,1321733464,1143,1143,1143,1143,0
|
|
20241107,174700,1321733464,1143,1143,1143,1143,0
|
|
20241107,174600,1321733464,1143,1143,1143,1143,0
|
|
20241107,174500,1321733464,1143,1143,1143,1143,0
|
|
20241107,174400,1321733464,1143,1143,1143,1143,0
|
|
20241107,174300,1321733464,1143,1143,1143,1143,0
|
|
20241107,174200,1321733464,1143,1143,1143,1143,0
|
|
20241107,174100,1321733464,1143,1143,1143,1143,0
|
|
20241107,174000,1321733464,1143,1143,1143,1143,0
|
|
20241107,173900,1321733464,1143,1143,1143,1143,0
|
|
20241107,173800,1321733464,1143,1143,1143,1143,0
|
|
20241107,173700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,173600,1321733464,1143,1143,1143,1143,0
|
|
20241107,173500,1321733464,1143,1143,1143,1143,0
|
|
20241107,173400,1321733464,1143,1143,1143,1143,0
|
|
20241107,173300,1321733464,1143,1143,1143,1143,0
|
|
20241107,173200,1321733464,1143,1143,1143,1143,0
|
|
20241107,173100,1321733464,1143,1143,1143,1143,0
|
|
20241107,173000,1321733464,1143,1143,1143,1143,0
|
|
20241107,172900,1321733464,1143,1143,1143,1143,0
|
|
20241107,172800,1321733464,1143,1143,1143,1143,0
|
|
20241107,172700,1321733464,1143,1143,1143,1143,0
|
|
20241107,172600,1321733464,1143,1143,1143,1143,0
|
|
20241107,172500,1321733464,1143,1143,1143,1143,0
|
|
20241107,172400,1321733464,1143,1143,1143,1143,0
|
|
20241107,172300,1321733464,1143,1143,1143,1143,0
|
|
20241107,172200,1321733464,1143,1143,1143,1143,0
|
|
20241107,172100,1321733464,1143,1143,1143,1143,0
|
|
20241107,172000,1321733464,1143,1143,1143,1143,0
|
|
20241107,171900,1321733464,1143,1143,1143,1143,0
|
|
20241107,171800,1321733464,1143,1143,1143,1143,0
|
|
20241107,171700,1321733464,1143,1143,1143,1143,0
|
|
20241107,171600,1321733464,1143,1143,1143,1143,0
|
|
20241107,171500,1321733464,1143,1143,1143,1143,0
|
|
20241107,171400,1321733464,1143,1143,1143,1143,0
|
|
20241107,171300,1321733464,1143,1143,1143,1143,0
|
|
20241107,171200,1321733464,1143,1143,1143,1143,0
|
|
20241107,171100,1321733464,1143,1143,1143,1143,0
|
|
20241107,171000,1321733464,1143,1143,1143,1143,0
|
|
20241107,170900,1321733464,1143,1143,1143,1143,0
|
|
20241107,170800,1321733464,1143,1143,1143,1143,0
|
|
20241107,170700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,170600,1321733464,1143,1143,1143,1143,0
|
|
20241107,170500,1321733464,1143,1143,1143,1143,0
|
|
20241107,170400,1321733464,1143,1143,1143,1143,0
|
|
20241107,170300,1321733464,1143,1143,1143,1143,0
|
|
20241107,170200,1321733464,1143,1143,1143,1143,0
|
|
20241107,170100,1321733464,1143,1143,1143,1143,0
|
|
20241107,170000,1321733464,1143,1143,1143,1143,0
|
|
20241107,165900,1321733464,1143,1143,1143,1143,0
|
|
20241107,165800,1321733464,1143,1143,1143,1143,0
|
|
20241107,165700,1321733464,1143,1143,1143,1143,0
|
|
20241107,165600,1321733464,1143,1143,1143,1143,0
|
|
20241107,165500,1321733464,1143,1143,1143,1143,0
|
|
20241107,165400,1321733464,1143,1143,1143,1143,0
|
|
20241107,165300,1321733464,1143,1143,1143,1143,0
|
|
20241107,165200,1321733464,1143,1143,1143,1143,0
|
|
20241107,165100,1321733464,1143,1143,1143,1143,0
|
|
20241107,165000,1321733464,1143,1143,1143,1143,0
|
|
20241107,164900,1321733464,1143,1143,1143,1143,0
|
|
20241107,164800,1321733464,1143,1143,1143,1143,0
|
|
20241107,164700,1321733464,1143,1143,1143,1143,0
|
|
20241107,164600,1321733464,1143,1143,1143,1143,0
|
|
20241107,164500,1321733464,1143,1143,1143,1143,0
|
|
20241107,164400,1321733464,1143,1143,1143,1143,0
|
|
20241107,164300,1321733464,1143,1143,1143,1143,0
|
|
20241107,164200,1321733464,1143,1143,1143,1143,0
|
|
20241107,164100,1321733464,1143,1143,1143,1143,0
|
|
20241107,164000,1321733464,1143,1143,1143,1143,0
|
|
20241107,163900,1321733464,1143,1143,1143,1143,0
|
|
20241107,163800,1321733464,1143,1143,1143,1143,0
|
|
20241107,163700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,163600,1321733464,1143,1143,1143,1143,0
|
|
20241107,163500,1321733464,1143,1143,1143,1143,0
|
|
20241107,163400,1321733464,1143,1143,1143,1143,0
|
|
20241107,163300,1321733464,1143,1143,1143,1143,0
|
|
20241107,163200,1321733464,1143,1143,1143,1143,0
|
|
20241107,163100,1321733464,1143,1143,1143,1143,0
|
|
20241107,163000,1321733464,1143,1143,1143,1143,0
|
|
20241107,162900,1321733464,1143,1143,1143,1143,0
|
|
20241107,162800,1321733464,1143,1143,1143,1143,0
|
|
20241107,162700,1321733464,1143,1143,1143,1143,0
|
|
20241107,162600,1321733464,1143,1143,1143,1143,0
|
|
20241107,162500,1321733464,1143,1143,1143,1143,0
|
|
20241107,162400,1321733464,1143,1143,1143,1143,0
|
|
20241107,162300,1321733464,1143,1143,1143,1143,0
|
|
20241107,162200,1321733464,1143,1143,1143,1143,0
|
|
20241107,162100,1321733464,1143,1143,1143,1143,0
|
|
20241107,162000,1321733464,1143,1143,1143,1143,0
|
|
20241107,161900,1321733464,1143,1143,1143,1143,0
|
|
20241107,161800,1321733464,1143,1143,1143,1143,0
|
|
20241107,161700,1321733464,1143,1143,1143,1143,0
|
|
20241107,161600,1321733464,1143,1143,1143,1143,0
|
|
20241107,161500,1321733464,1143,1143,1143,1143,0
|
|
20241107,161400,1321733464,1143,1143,1143,1143,0
|
|
20241107,161300,1321733464,1143,1143,1143,1143,0
|
|
20241107,161200,1321733464,1143,1143,1143,1143,0
|
|
20241107,161100,1321733464,1143,1143,1143,1143,0
|
|
20241107,161000,1321733464,1143,1143,1143,1143,0
|
|
20241107,160900,1321733464,1143,1143,1143,1143,0
|
|
20241107,160800,1321733464,1143,1143,1143,1143,0
|
|
20241107,160700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,160600,1321733464,1143,1143,1143,1143,0
|
|
20241107,160500,1321733464,1143,1143,1143,1143,0
|
|
20241107,160400,1321733464,1143,1143,1143,1143,0
|
|
20241107,160300,1321733464,1143,1143,1143,1143,0
|
|
20241107,160200,1321733464,1143,1143,1143,1143,0
|
|
20241107,160100,1321733464,1143,1143,1143,1143,0
|
|
20241107,160000,1321733464,1143,1143,1143,1143,0
|
|
20241107,155900,1321733464,1143,1143,1143,1143,0
|
|
20241107,155800,1321733464,1143,1143,1143,1143,0
|
|
20241107,155700,1321733464,1143,1143,1143,1143,0
|
|
20241107,155600,1321733464,1143,1143,1143,1143,0
|
|
20241107,155500,1321733464,1143,1143,1143,1143,0
|
|
20241107,155400,1321733464,1143,1143,1143,1143,0
|
|
20241107,155300,1321733464,1143,1143,1143,1143,0
|
|
20241107,155200,1321733464,1143,1143,1143,1143,0
|
|
20241107,155100,1321733464,1143,1143,1143,1143,0
|
|
20241107,155000,1321733464,1143,1143,1143,1143,0
|
|
20241107,154900,1321733464,1143,1143,1143,1143,0
|
|
20241107,154800,1321733464,1143,1143,1143,1143,0
|
|
20241107,154700,1321733464,1143,1143,1143,1143,0
|
|
20241107,154600,1321733464,1143,1143,1143,1143,0
|
|
20241107,154500,1321733464,1143,1143,1143,1143,0
|
|
20241107,154400,1321733464,1143,1143,1143,1143,0
|
|
20241107,154300,1321733464,1143,1143,1143,1143,0
|
|
20241107,154200,1321733464,1143,1143,1143,1143,0
|
|
20241107,154100,1321733464,1143,1143,1143,1143,0
|
|
20241107,154000,1321733464,1143,1143,1143,1143,0
|
|
20241107,153900,1321733464,1143,1143,1143,1143,0
|
|
20241107,153800,1321733464,1143,1143,1143,1143,0
|
|
20241107,153700,1321733464,1143,1143,1143,1143,12445
|
|
20241107,153600,1321733464,1143,1143,1143,1143,0
|
|
20241107,153500,1321733464,1143,1143,1143,1143,0
|
|
20241107,153400,1321733464,1143,1143,1143,1143,0
|
|
20241107,153300,1321733464,1143,1143,1143,1143,0
|
|
20241107,153200,1321733464,1143,1143,1143,1143,0
|
|
20241107,153100,1321733464,1143,1143,1143,1143,0
|
|
20241107,153000,1321733464,1143,1143,1143,1143,12445
|
|
20241107,152900,1307508829,1137,1137,1137,1137,0
|
|
20241107,152800,1307508829,1137,1137,1137,1137,0
|
|
20241107,152700,1307508829,1137,1137,1137,1137,0
|
|
20241107,152600,1307508829,1137,1137,1137,1137,0
|
|
20241107,152500,1307508829,1137,1137,1137,1137,0
|
|
20241107,152400,1307508829,1137,1137,1137,1137,0
|
|
20241107,152300,1307508829,1137,1137,1137,1137,0
|
|
20241107,152200,1307508829,1137,1137,1137,1137,0
|
|
20241107,152100,1307508829,1137,1137,1137,1137,0
|
|
20241107,152000,1307508829,1137,1137,1137,1137,0
|
|
20241107,151900,1307508829,1137,1132,1137,1132,7298
|
|
20241107,151800,1299221237,1133,1130,1133,1129,2732
|
|
20241107,151700,1296133306,1130,1130,1131,1129,1290
|
|
20241107,151600,1294675591,1130,1133,1133,1130,4
|
|
20241107,151500,1294671065,1133,1132,1133,1132,898
|
|
20241107,151400,1293653633,1130,1130,1131,1129,828
|
|
20241107,151300,1292718110,1130,1130,1131,1130,43
|
|
20241107,151200,1292669518,1130,1130,1130,1130,2590
|
|
20241107,151100,1289742818,1129,1130,1130,1129,5505
|
|
20241107,151000,1283524319,1131,1133,1135,1131,1714
|
|
20241107,150900,1281584941,1135,1132,1135,1131,1032
|
|
20241107,150800,1280416686,1137,1137,1137,1137,2000
|
|
20241107,150700,1278142686,1137,1135,1137,1131,17878
|
|
20241107,150600,1257890462,1135,1134,1137,1134,2213
|
|
20241107,150500,1255378511,1135,1135,1135,1135,88
|
|
20241107,150400,1255278631,1133,1133,1133,1133,8
|
|
20241107,150300,1255269567,1135,1135,1135,1135,0
|
|
20241107,150200,1255269567,1135,1135,1135,1134,276
|
|
20241107,150100,1254956496,1137,1137,1137,1137,0
|
|
20241107,150000,1254956496,1137,1137,1137,1137,18
|
|
20241107,145900,1254936030,1137,1138,1140,1137,306
|
|
20241107,145800,1254587430,1137,1133,1137,1133,1019
|
|
20241107,145700,1253428922,1136,1132,1136,1132,306
|
|
20241107,145600,1253082225,1132,1132,1132,1132,0
|
|
20241107,145500,1253082225,1132,1133,1133,1132,50
|
|
20241107,145400,1253025576,1133,1133,1133,1133,1436
|
|
20241107,145300,1251398588,1137,1134,1137,1133,1299
|
|
20241107,145200,1249925976,1134,1134,1134,1134,15
|
|
20241107,145100,1249908966,1136,1135,1137,1134,982
|
|
20241107,145000,1248794806,1137,1137,1137,1137,135
|
|
20241107,144900,1248641311,1137,1135,1137,1135,131
|
|
20241107,144800,1248492624,1135,1135,1135,1135,0
|
|
20241107,144700,1248492624,1135,1137,1137,1134,9
|
|
20241107,144600,1248482408,1134,1140,1141,1134,1102
|
|
20241107,144500,1247232199,1140,1140,1140,1140,5
|
|
20241107,144400,1247226499,1140,1138,1140,1138,211
|
|
20241107,144300,1246986249,1139,1139,1139,1139,0
|
|
20241107,144200,1246986249,1139,1139,1139,1134,4
|
|
20241107,144100,1246981703,1134,1134,1134,1134,0
|
|
20241107,144000,1246981703,1134,1140,1140,1133,2882
|
|
20241107,143900,1243715843,1134,1140,1140,1134,98
|
|
20241107,143800,1243604428,1141,1141,1141,1141,0
|
|
20241107,143700,1243604428,1141,1141,1141,1141,0
|
|
20241107,143600,1243604428,1141,1135,1141,1134,1669
|
|
20241107,143500,1241711773,1134,1141,1141,1134,1173
|
|
20241107,143400,1240381492,1134,1138,1138,1134,10000
|
|
20241107,143300,1229033510,1145,1145,1145,1145,0
|
|
20241107,143200,1229033510,1145,1145,1145,1145,0
|
|
20241107,143100,1229033510,1145,1137,1145,1137,12053
|
|
20241107,143000,1215316013,1138,1136,1138,1134,39
|
|
20241107,142900,1215271776,1138,1136,1138,1133,12857
|
|
20241107,142800,1200684918,1140,1140,1140,1140,0
|
|
20241107,142700,1200684918,1140,1140,1140,1140,0
|
|
20241107,142600,1200684918,1140,1140,1140,1140,1
|
|
20241107,142500,1200683778,1135,1136,1136,1135,100
|
|
20241107,142400,1200570179,1141,1145,1145,1135,1041
|
|
20241107,142300,1199387897,1136,1140,1140,1136,6001
|
|
20241107,142200,1192564435,1144,1144,1144,1144,0
|
|
20241107,142100,1192564435,1144,1143,1144,1143,1087
|
|
20241107,142000,1191321007,1140,1140,1140,1140,18
|
|
20241107,141900,1191300487,1144,1139,1144,1139,1001
|
|
20241107,141800,1190160228,1140,1140,1140,1140,111
|
|
20241107,141700,1190033688,1147,1147,1147,1147,1
|
|
20241107,141600,1190032541,1146,1146,1146,1146,264
|
|
20241107,141500,1189729997,1146,1144,1146,1144,734
|
|
20241107,141400,1188890246,1144,1139,1144,1137,879
|
|
20241107,141300,1187888753,1139,1144,1144,1139,1223
|
|
20241107,141200,1186495516,1144,1140,1144,1140,503
|
|
20241107,141100,1185922086,1140,1142,1144,1140,1003
|
|
20241107,141000,1184778656,1141,1144,1144,1141,1510
|
|
20241107,140900,1183055072,1144,1144,1144,1143,7
|
|
20241107,140800,1183047069,1144,1141,1144,1141,856
|
|
20241107,140700,1182070158,1146,1146,1146,1146,1
|
|
20241107,140600,1182069012,1141,1142,1142,1141,307
|
|
20241107,140500,1181718419,1146,1142,1146,1142,2
|
|
20241107,140400,1181716131,1142,1143,1146,1142,532
|
|
20241107,140300,1181108582,1142,1146,1146,1142,1547
|
|
20241107,140200,1179341212,1146,1146,1147,1144,166
|
|
20241107,140100,1179150976,1140,1140,1140,1140,639
|
|
20241107,140000,1178422516,1147,1140,1147,1139,1042
|
|
20241107,135900,1177228722,1139,1140,1140,1139,25
|
|
20241107,135800,1177200246,1145,1145,1145,1145,1
|
|
20241107,135700,1177199101,1141,1145,1145,1141,52
|
|
20241107,135600,1177139757,1145,1139,1145,1139,36
|
|
20241107,135500,1177098746,1147,1146,1147,1146,418
|
|
20241107,135400,1176619367,1146,1139,1146,1139,1758
|
|
20241107,135300,1174606462,1145,1145,1145,1139,66
|
|
20241107,135200,1174530909,1143,1140,1143,1140,3274
|
|
20241107,135100,1170798546,1140,1138,1140,1138,7
|
|
20241107,135000,1170790578,1138,1140,1140,1138,18
|
|
20241107,134900,1170770061,1136,1140,1140,1136,6990
|
|
20241107,134800,1162828743,1139,1140,1140,1139,79
|
|
20241107,134700,1162738696,1140,1140,1140,1140,362
|
|
20241107,134600,1162326016,1139,1139,1139,1139,43
|
|
20241107,134500,1162277039,1146,1140,1146,1139,87
|
|
20241107,134400,1162177896,1147,1143,1147,1143,2
|
|
20241107,134300,1162175606,1138,1142,1149,1138,1901
|
|
20241107,134200,1160004745,1142,1145,1145,1142,3002
|
|
20241107,134100,1156571947,1150,1150,1150,1150,1
|
|
20241107,134000,1156570797,1149,1148,1149,1142,4288
|
|
20241107,133900,1151662778,1150,1147,1150,1147,272
|
|
20241107,133800,1151350786,1152,1150,1152,1146,605
|
|
20241107,133700,1150656647,1146,1152,1152,1146,1228
|
|
20241107,133600,1149246712,1152,1152,1152,1152,3
|
|
20241107,133500,1149243256,1152,1149,1152,1149,5
|
|
20241107,133400,1149237503,1152,1150,1154,1147,181
|
|
20241107,133300,1149029832,1154,1150,1154,1150,78
|
|
20241107,133200,1148940117,1154,1152,1154,1147,83
|
|
20241107,133100,1148844848,1154,1153,1154,1147,851
|
|
20241107,133000,1147864020,1152,1149,1152,1149,5
|
|
20241107,132900,1147858268,1150,1153,1154,1149,211
|
|
20241107,132800,1147614894,1154,1153,1155,1149,2934
|
|
20241107,132700,1144243004,1154,1154,1155,1154,194
|
|
20241107,132600,1144019127,1155,1151,1155,1151,9
|
|
20241107,132500,1144008748,1155,1145,1155,1145,4965
|
|
20241107,132400,1138289463,1146,1144,1147,1144,4311
|
|
20241107,132300,1133347522,1144,1144,1145,1143,7
|
|
20241107,132200,1133339515,1143,1143,1143,1142,90
|
|
20241107,132100,1133236728,1146,1142,1146,1142,149
|
|
20241107,132000,1133066548,1146,1143,1146,1143,672
|
|
20241107,131900,1132296445,1147,1141,1147,1140,298
|
|
20241107,131800,1131955320,1139,1138,1142,1137,205
|
|
20241107,131700,1131722218,1146,1140,1146,1137,1769
|
|
20241107,131600,1129706315,1140,1141,1145,1140,841
|
|
20241107,131500,1128747552,1147,1147,1147,1147,0
|
|
20241107,131400,1128747552,1147,1140,1147,1140,10
|
|
20241107,131300,1128736117,1138,1141,1141,1138,4308
|
|
20241107,131200,1123832585,1146,1146,1146,1146,1
|
|
20241107,131100,1123831439,1142,1146,1146,1142,502
|
|
20241107,131000,1123256151,1138,1145,1146,1138,570
|
|
20241107,130900,1122606705,1147,1147,1147,1147,1
|
|
20241107,130800,1122605558,1144,1144,1144,1144,817
|
|
20241107,130700,1121670910,1144,1144,1144,1139,1864
|
|
20241107,130600,1119546684,1144,1147,1149,1144,14
|
|
20241107,130500,1119530654,1146,1146,1146,1146,229
|
|
20241107,130400,1119268220,1146,1145,1146,1145,79
|
|
20241107,130300,1119177735,1146,1146,1146,1146,0
|
|
20241107,130200,1119177735,1146,1153,1153,1145,3461
|
|
20241107,130100,1115208632,1153,1153,1153,1147,102
|
|
20241107,130000,1115091032,1153,1153,1153,1146,96
|
|
20241107,125900,1114980371,1157,1143,1157,1140,7546
|
|
20241107,125800,1106335135,1144,1140,1144,1140,281
|
|
20241107,125700,1106014305,1142,1143,1143,1142,80
|
|
20241107,125600,1105922866,1143,1133,1143,1132,795
|
|
20241107,125500,1105016894,1146,1135,1146,1133,3657
|
|
20241107,125400,1100864831,1139,1133,1139,1132,1255
|
|
20241107,125300,1099441713,1140,1135,1140,1133,5529
|
|
20241107,125200,1093177157,1140,1136,1140,1136,394
|
|
20241107,125100,1092729305,1137,1145,1146,1132,9491
|
|
20241107,125000,1081947314,1146,1147,1147,1136,2947
|
|
20241107,124900,1078587859,1147,1139,1148,1135,4108
|
|
20241107,124800,1073882253,1131,1143,1146,1131,24241
|
|
20241107,124700,1046360397,1148,1181,1185,1143,77923
|
|
20241107,124600,955363565,1175,1170,1181,1159,54166
|
|
20241107,124500,891790985,1162,1152,1172,1152,18849
|
|
20241107,124400,869840472,1152,1151,1152,1146,430
|
|
20241107,124300,869346021,1151,1152,1152,1148,547
|
|
20241107,124200,868716722,1148,1149,1149,1148,1000
|
|
20241107,124100,867568622,1152,1153,1153,1142,416
|
|
20241107,124000,867089896,1153,1147,1154,1147,183
|
|
20241107,123900,866878895,1155,1155,1155,1155,40
|
|
20241107,123800,866832695,1155,1156,1156,1155,777
|
|
20241107,123700,865934489,1156,1152,1156,1152,3262
|
|
20241107,123600,862173632,1152,1146,1152,1137,4268
|
|
20241107,123500,857269797,1146,1135,1146,1135,6085
|
|
20241107,123400,850321512,1136,1130,1136,1125,3031
|
|
20241107,123300,846898963,1136,1136,1136,1136,0
|
|
20241107,123200,846898963,1136,1131,1136,1128,1212
|
|
20241107,123100,845530330,1139,1135,1139,1129,279
|
|
20241107,123000,845213879,1135,1135,1135,1135,1
|
|
20241107,122900,845212744,1132,1140,1140,1132,668
|
|
20241107,122800,844454161,1141,1139,1141,1132,1814
|
|
20241107,122700,842387357,1139,1132,1139,1132,6108
|
|
20241107,122600,835472414,1131,1129,1131,1129,3167
|
|
20241107,122500,831894299,1129,1128,1129,1128,1787
|
|
20241107,122400,829876864,1129,1129,1129,1129,0
|
|
20241107,122300,829876864,1129,1126,1129,1123,2367
|
|
20241107,122200,827215781,1129,1129,1129,1129,25
|
|
20241107,122100,827187556,1129,1129,1129,1129,2241
|
|
20241107,122000,824657467,1129,1128,1129,1128,3260
|
|
20241107,121900,820980020,1128,1125,1128,1125,4
|
|
20241107,121800,820975511,1128,1128,1128,1128,147
|
|
20241107,121700,820809695,1128,1123,1128,1123,1238
|
|
20241107,121600,819418306,1123,1123,1123,1123,1
|
|
20241107,121500,819417183,1123,1123,1123,1123,930
|
|
20241107,121400,818372793,1121,1116,1121,1116,5772
|
|
20241107,121300,811902485,1122,1122,1122,1122,0
|
|
20241107,121200,811902485,1122,1122,1122,1122,0
|
|
20241107,121100,811902485,1122,1120,1122,1120,3322
|
|
20241107,121000,808175396,1120,1120,1120,1120,5341
|
|
20241107,120900,802193476,1120,1116,1120,1116,5750
|
|
20241107,120800,795761935,1110,1110,1110,1110,0
|
|
20241107,120700,795761935,1110,1111,1112,1110,904
|
|
20241107,120600,794758221,1115,1114,1115,1114,78
|
|
20241107,120500,794671291,1114,1114,1114,1114,113
|
|
20241107,120400,794545409,1110,1111,1111,1110,420
|
|
20241107,120300,794079099,1115,1115,1115,1115,5
|
|
20241107,120200,794073524,1115,1115,1115,1115,0
|
|
20241107,120100,794073524,1115,1115,1115,1115,0
|
|
20241107,120000,794073524,1115,1115,1115,1115,0
|
|
20241107,115900,794073524,1115,1115,1115,1115,0
|
|
20241107,115800,794073524,1115,1115,1115,1115,10
|
|
20241107,115700,794062374,1115,1115,1115,1115,303
|
|
20241107,115600,793724529,1115,1115,1115,1115,536
|
|
20241107,115500,793126889,1115,1110,1115,1110,12
|
|
20241107,115400,793113514,1111,1111,1111,1111,690
|
|
20241107,115300,792346924,1111,1110,1111,1110,31
|
|
20241107,115200,792312513,1110,1111,1111,1110,1639
|
|
20241107,115100,790491716,1112,1112,1112,1112,0
|
|
20241107,115000,790491716,1112,1114,1116,1111,48
|
|
20241107,114900,790438354,1114,1112,1114,1112,20
|
|
20241107,114800,790416104,1112,1112,1112,1112,0
|
|
20241107,114700,790416104,1112,1112,1112,1112,0
|
|
20241107,114600,790416104,1112,1112,1112,1112,1
|
|
20241107,114500,790414992,1112,1111,1112,1111,52
|
|
20241107,114400,790357198,1111,1111,1111,1111,700
|
|
20241107,114300,789579498,1111,1111,1111,1111,1105
|
|
20241107,114200,788351843,1117,1112,1117,1111,843
|
|
20241107,114100,787415152,1111,1111,1111,1111,0
|
|
20241107,114000,787415152,1111,1111,1111,1111,43
|
|
20241107,113900,787367379,1113,1112,1113,1111,3393
|
|
20241107,113800,783594563,1117,1117,1117,1117,1000
|
|
20241107,113700,782477563,1118,1118,1118,1118,0
|
|
20241107,113600,782477563,1118,1118,1118,1118,206
|
|
20241107,113500,782247255,1118,1112,1118,1112,1002
|
|
20241107,113400,781133013,1111,1111,1111,1111,0
|
|
20241107,113300,781133013,1111,1117,1118,1111,67
|
|
20241107,113200,781058295,1118,1118,1118,1118,0
|
|
20241107,113100,781058295,1118,1118,1118,1118,0
|
|
20241107,113000,781058295,1118,1118,1118,1118,25
|
|
20241107,112900,781030345,1118,1118,1118,1118,151
|
|
20241107,112800,780861527,1118,1118,1118,1118,0
|
|
20241107,112700,780861527,1118,1108,1118,1108,6745
|
|
20241107,112600,773354098,1114,1114,1114,1114,1
|
|
20241107,112500,773352984,1114,1108,1114,1108,4675
|
|
20241107,112400,768153434,1108,1114,1114,1108,1644
|
|
20241107,112300,766322024,1114,1114,1114,1114,0
|
|
20241107,112200,766322024,1114,1113,1114,1113,168
|
|
20241107,112100,766135026,1108,1108,1108,1108,678
|
|
20241107,112000,765383802,1108,1108,1108,1108,0
|
|
20241107,111900,765383802,1108,1108,1108,1108,339
|
|
20241107,111800,765008190,1108,1108,1108,1108,34
|
|
20241107,111700,764970518,1108,1108,1108,1108,157
|
|
20241107,111600,764796562,1108,1108,1108,1108,100
|
|
20241107,111500,764685762,1108,1108,1108,1108,0
|
|
20241107,111400,764685762,1108,1108,1108,1108,0
|
|
20241107,111300,764685762,1108,1108,1108,1108,213
|
|
20241107,111200,764449758,1108,1108,1108,1108,1
|
|
20241107,111100,764448650,1107,1113,1114,1106,636
|
|
20241107,111000,763743640,1113,1113,1113,1113,0
|
|
20241107,110900,763743640,1113,1113,1113,1113,0
|
|
20241107,110800,763743640,1113,1105,1113,1105,545
|
|
20241107,110700,763139231,1113,1109,1113,1109,178
|
|
20241107,110600,762941710,1110,1110,1110,1110,1
|
|
20241107,110500,762940600,1110,1110,1110,1110,0
|
|
20241107,110400,762940600,1110,1110,1110,1110,1000
|
|
20241107,110300,761830600,1110,1108,1113,1102,4676
|
|
20241107,110200,756672367,1107,1107,1107,1107,0
|
|
20241107,110100,756672367,1107,1108,1108,1107,142
|
|
20241107,110000,756515172,1114,1114,1114,1114,0
|
|
20241107,105900,756515172,1114,1110,1114,1110,367
|
|
20241107,105800,756107798,1110,1114,1114,1110,134
|
|
20241107,105700,755958658,1114,1114,1114,1114,143
|
|
20241107,105600,755799356,1114,1111,1114,1111,84
|
|
20241107,105500,755705930,1111,1105,1111,1105,11
|
|
20241107,105400,755693769,1105,1105,1105,1105,133
|
|
20241107,105300,755546804,1105,1105,1105,1105,47
|
|
20241107,105200,755494869,1105,1105,1105,1105,0
|
|
20241107,105100,755494869,1105,1105,1105,1105,0
|
|
20241107,105000,755494869,1105,1105,1105,1105,12
|
|
20241107,104900,755481609,1106,1107,1107,1106,1108
|
|
20241107,104800,754256159,1106,1109,1109,1106,500
|
|
20241107,104700,753702361,1115,1115,1115,1115,15
|
|
20241107,104600,753685636,1116,1111,1116,1111,4001
|
|
20241107,104500,749225145,1111,1111,1111,1111,20
|
|
20241107,104400,749202925,1111,1111,1111,1111,0
|
|
20241107,104300,749202925,1111,1111,1111,1111,5
|
|
20241107,104200,749197370,1105,1105,1105,1105,439
|
|
20241107,104100,748712275,1105,1106,1106,1105,200
|
|
20241107,104000,748491265,1105,1105,1105,1105,7
|
|
20241107,103900,748483530,1105,1105,1105,1105,299
|
|
20241107,103800,748153135,1105,1106,1106,1105,1496
|
|
20241107,103700,746498560,1106,1107,1113,1106,1896
|
|
20241107,103600,744400461,1113,1113,1113,1113,31
|
|
20241107,103500,744365958,1114,1114,1114,1114,1
|
|
20241107,103400,744364844,1106,1106,1106,1106,0
|
|
20241107,103300,744364844,1106,1106,1106,1106,30
|
|
20241107,103200,744331664,1115,1115,1115,1115,149
|
|
20241107,103100,744165529,1115,1115,1115,1115,24
|
|
20241107,103000,744138769,1104,1117,1117,1104,517
|
|
20241107,102900,743561832,1117,1103,1117,1103,1892
|
|
20241107,102800,741455258,1104,1099,1104,1096,3376
|
|
20241107,102700,737744511,1099,1100,1100,1099,7498
|
|
20241107,102600,729504208,1099,1111,1111,1099,9835
|
|
20241107,102500,718680484,1111,1114,1114,1103,2033
|
|
20241107,102400,716436525,1114,1114,1114,1114,11
|
|
20241107,102300,716424271,1114,1104,1115,1103,1260
|
|
20241107,102200,715028754,1117,1117,1117,1117,0
|
|
20241107,102100,715028754,1117,1103,1117,1103,1441
|
|
20241107,102000,713431901,1103,1106,1106,1103,880
|
|
20241107,101900,712460150,1109,1115,1115,1109,6329
|
|
20241107,101800,705438513,1116,1116,1116,1116,873
|
|
20241107,101700,704464245,1116,1116,1116,1110,88
|
|
20241107,101600,704366523,1110,1112,1112,1110,1249
|
|
20241107,101500,702979966,1117,1117,1117,1117,6
|
|
20241107,101400,702973264,1114,1117,1117,1114,1234
|
|
20241107,101300,701598498,1118,1118,1118,1117,1335
|
|
20241107,101200,700107054,1118,1113,1118,1113,2071
|
|
20241107,101100,697799629,1113,1113,1113,1113,87
|
|
20241107,101000,697702798,1113,1110,1113,1104,3312
|
|
20241107,100900,694040805,1110,1110,1110,1110,2752
|
|
20241107,100800,690986085,1110,1105,1110,1105,17
|
|
20241107,100700,690967220,1110,1110,1110,1110,2
|
|
20241107,100600,690965000,1109,1109,1109,1104,324
|
|
20241107,100500,690606159,1109,1110,1110,1102,4
|
|
20241107,100400,690601730,1101,1106,1111,1101,4333
|
|
20241107,100300,685816896,1106,1113,1113,1106,24
|
|
20241107,100200,685790338,1113,1113,1113,1113,4
|
|
20241107,100100,685785886,1105,1105,1113,1105,145
|
|
20241107,100000,685625653,1105,1105,1105,1105,946
|
|
20241107,095900,684580323,1105,1104,1105,1104,12
|
|
20241107,095800,684567074,1113,1103,1114,1101,11496
|
|
20241107,095700,671897614,1114,1106,1114,1102,1842
|
|
20241107,095600,669861178,1106,1108,1108,1099,29626
|
|
20241107,095500,637235966,1108,1110,1110,1108,7944
|
|
20241107,095400,628427707,1109,1119,1119,1109,6053
|
|
20241107,095300,621706830,1124,1130,1130,1124,3430
|
|
20241107,095200,617837534,1130,1137,1137,1128,4513
|
|
20241107,095100,612727854,1138,1116,1138,1111,12703
|
|
20241107,095000,598411443,1116,1110,1116,1110,1397
|
|
20241107,094900,596860191,1109,1114,1114,1108,17854
|
|
20241107,094800,577045884,1114,1124,1125,1114,419
|
|
20241107,094700,576577163,1118,1130,1130,1118,4966
|
|
20241107,094600,571010352,1130,1124,1136,1122,3185
|
|
20241107,094500,567431737,1123,1131,1137,1123,12037
|
|
20241107,094400,553873398,1137,1136,1137,1134,89
|
|
20241107,094300,553772435,1137,1133,1138,1128,1614
|
|
20241107,094200,551946715,1138,1135,1138,1133,6174
|
|
20241107,094100,544922630,1135,1142,1142,1135,7171
|
|
20241107,094000,536773625,1140,1146,1146,1140,5777
|
|
20241107,093900,530169314,1145,1147,1151,1145,3846
|
|
20241107,093800,525756638,1147,1148,1152,1144,5633
|
|
20241107,093700,519302787,1148,1156,1157,1148,3786
|
|
20241107,093600,514946900,1150,1159,1167,1150,10138
|
|
20241107,093500,503208473,1159,1158,1169,1158,8322
|
|
20241107,093400,493490554,1169,1146,1170,1146,22419
|
|
20241107,093300,467394561,1146,1146,1156,1143,6905
|
|
20241107,093200,459474342,1145,1165,1165,1144,25727
|
|
20241107,093100,429820816,1165,1157,1168,1157,4947
|
|
20241107,093000,424063582,1165,1169,1169,1156,20825
|
|
20241107,092900,399867777,1169,1154,1194,1147,57576
|
|
20241107,092800,332561992,1155,1145,1155,1142,15531
|
|
20241107,092700,314766918,1145,1157,1157,1138,49057
|
|
20241107,092600,258214706,1156,1156,1156,1156,0
|
|
20241107,092500,258214706,1156,1156,1156,1156,0
|
|
20241107,092400,258214706,1156,1127,1156,1127,73812
|
|
20241107,092300,173745386,1124,1124,1124,1119,5901
|
|
20241107,092200,167112768,1130,1132,1133,1124,21737
|
|
20241107,092100,142525798,1131,1119,1132,1117,25713
|
|
20241107,092000,113631852,1124,1118,1124,1114,8060
|
|
20241107,091900,104613350,1114,1127,1128,1114,10090
|
|
20241107,091800,93253124,1128,1111,1129,1111,12538
|
|
20241107,091700,79155855,1110,1106,1110,1106,1176
|
|
20241107,091600,77851743,1110,1114,1133,1110,18249
|
|
20241107,091500,57438025,1114,1090,1114,1090,15259
|
|
20241107,091400,40678126,1089,1079,1089,1079,6812
|
|
20241107,091300,33291997,1070,1078,1078,1070,2327
|
|
20241107,091200,30790659,1078,1076,1078,1065,7320
|
|
20241107,091100,22937132,1076,1065,1076,1065,2774
|
|
20241107,091000,19964991,1063,1061,1064,1061,791
|
|
20241107,090900,19125372,1055,1060,1061,1055,175
|
|
20241107,090800,18940297,1055,1055,1055,1055,115
|
|
20241107,090700,18818972,1055,1055,1055,1055,513
|
|
20241107,090600,18277757,1053,1053,1053,1053,2482
|
|
20241107,090500,15664211,1052,1072,1073,1052,1252
|
|
20241107,090400,14322203,1079,1041,1079,1040,4287
|
|
20241107,090300,9815400,1042,1054,1054,1042,7712
|
|
20241107,090200,1762527,1051,1051,1051,1051,40
|
|
20241107,090100,1720487,1051,1051,1051,1051,1
|
|
20241107,090000,1719436,1051,1051,1051,1051,1636
|