640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193700,737340410,1190,1190,1190,1190,5585
|
|
20241111,193600,737340410,1190,1190,1190,1190,0
|
|
20241111,193500,737340410,1190,1190,1190,1190,0
|
|
20241111,193400,737340410,1190,1190,1190,1190,0
|
|
20241111,193300,737340410,1190,1190,1190,1190,0
|
|
20241111,193200,737340410,1190,1190,1190,1190,0
|
|
20241111,193100,737340410,1190,1190,1190,1190,0
|
|
20241111,193000,737340410,1190,1190,1190,1190,0
|
|
20241111,192900,737340410,1190,1190,1190,1190,0
|
|
20241111,192800,737340410,1190,1190,1190,1190,0
|
|
20241111,192700,737340410,1190,1190,1190,1190,0
|
|
20241111,192600,737340410,1190,1190,1190,1190,0
|
|
20241111,192500,737340410,1190,1190,1190,1190,0
|
|
20241111,192400,737340410,1190,1190,1190,1190,0
|
|
20241111,192300,737340410,1190,1190,1190,1190,0
|
|
20241111,192200,737340410,1190,1190,1190,1190,0
|
|
20241111,192100,737340410,1190,1190,1190,1190,0
|
|
20241111,192000,737340410,1190,1190,1190,1190,0
|
|
20241111,191900,737340410,1190,1190,1190,1190,0
|
|
20241111,191800,737340410,1190,1190,1190,1190,0
|
|
20241111,191700,737340410,1190,1190,1190,1190,0
|
|
20241111,191600,737340410,1190,1190,1190,1190,0
|
|
20241111,191500,737340410,1190,1190,1190,1190,0
|
|
20241111,191400,737340410,1190,1190,1190,1190,0
|
|
20241111,191300,737340410,1190,1190,1190,1190,0
|
|
20241111,191200,737340410,1190,1190,1190,1190,0
|
|
20241111,191100,737340410,1190,1190,1190,1190,0
|
|
20241111,191000,737340410,1190,1190,1190,1190,0
|
|
20241111,190900,737340410,1190,1190,1190,1190,0
|
|
20241111,190800,737340410,1190,1190,1190,1190,0
|
|
20241111,190700,737340410,1190,1190,1190,1190,5585
|
|
20241111,190600,737340410,1190,1190,1190,1190,0
|
|
20241111,190500,737340410,1190,1190,1190,1190,0
|
|
20241111,190400,737340410,1190,1190,1190,1190,0
|
|
20241111,190300,737340410,1190,1190,1190,1190,0
|
|
20241111,190200,737340410,1190,1190,1190,1190,0
|
|
20241111,190100,737340410,1190,1190,1190,1190,0
|
|
20241111,190000,737340410,1190,1190,1190,1190,0
|
|
20241111,185900,737340410,1190,1190,1190,1190,0
|
|
20241111,185800,737340410,1190,1190,1190,1190,0
|
|
20241111,185700,737340410,1190,1190,1190,1190,0
|
|
20241111,185600,737340410,1190,1190,1190,1190,0
|
|
20241111,185500,737340410,1190,1190,1190,1190,0
|
|
20241111,185400,737340410,1190,1190,1190,1190,0
|
|
20241111,185300,737340410,1190,1190,1190,1190,0
|
|
20241111,185200,737340410,1190,1190,1190,1190,0
|
|
20241111,185100,737340410,1190,1190,1190,1190,0
|
|
20241111,185000,737340410,1190,1190,1190,1190,0
|
|
20241111,184900,737340410,1190,1190,1190,1190,0
|
|
20241111,184800,737340410,1190,1190,1190,1190,0
|
|
20241111,184700,737340410,1190,1190,1190,1190,0
|
|
20241111,184600,737340410,1190,1190,1190,1190,0
|
|
20241111,184500,737340410,1190,1190,1190,1190,0
|
|
20241111,184400,737340410,1190,1190,1190,1190,0
|
|
20241111,184300,737340410,1190,1190,1190,1190,0
|
|
20241111,184200,737340410,1190,1190,1190,1190,0
|
|
20241111,184100,737340410,1190,1190,1190,1190,0
|
|
20241111,184000,737340410,1190,1190,1190,1190,0
|
|
20241111,183900,737340410,1190,1190,1190,1190,0
|
|
20241111,183800,737340410,1190,1190,1190,1190,0
|
|
20241111,183700,737340410,1190,1190,1190,1190,5585
|
|
20241111,183600,737340410,1190,1190,1190,1190,0
|
|
20241111,183500,737340410,1190,1190,1190,1190,0
|
|
20241111,183400,737340410,1190,1190,1190,1190,0
|
|
20241111,183300,737340410,1190,1190,1190,1190,0
|
|
20241111,183200,737340410,1190,1190,1190,1190,0
|
|
20241111,183100,737340410,1190,1190,1190,1190,0
|
|
20241111,183000,737340410,1190,1190,1190,1190,0
|
|
20241111,182900,737340410,1190,1190,1190,1190,0
|
|
20241111,182800,737340410,1190,1190,1190,1190,0
|
|
20241111,182700,737340410,1190,1190,1190,1190,0
|
|
20241111,182600,737340410,1190,1190,1190,1190,0
|
|
20241111,182500,737340410,1190,1190,1190,1190,0
|
|
20241111,182400,737340410,1190,1190,1190,1190,0
|
|
20241111,182300,737340410,1190,1190,1190,1190,0
|
|
20241111,182200,737340410,1190,1190,1190,1190,0
|
|
20241111,182100,737340410,1190,1190,1190,1190,0
|
|
20241111,182000,737340410,1190,1190,1190,1190,0
|
|
20241111,181900,737340410,1190,1190,1190,1190,0
|
|
20241111,181800,737340410,1190,1190,1190,1190,0
|
|
20241111,181700,737340410,1190,1190,1190,1190,0
|
|
20241111,181600,737340410,1190,1190,1190,1190,0
|
|
20241111,181500,737340410,1190,1190,1190,1190,0
|
|
20241111,181400,737340410,1190,1190,1190,1190,0
|
|
20241111,181300,737340410,1190,1190,1190,1190,0
|
|
20241111,181200,737340410,1190,1190,1190,1190,0
|
|
20241111,181100,737340410,1190,1190,1190,1190,0
|
|
20241111,181000,737340410,1190,1190,1190,1190,0
|
|
20241111,180900,737340410,1190,1190,1190,1190,0
|
|
20241111,180800,737340410,1190,1190,1190,1190,0
|
|
20241111,180700,737340410,1190,1190,1190,1190,5585
|
|
20241111,180600,737340410,1190,1190,1190,1190,0
|
|
20241111,180500,737340410,1190,1190,1190,1190,0
|
|
20241111,180400,737340410,1190,1190,1190,1190,0
|
|
20241111,180300,737340410,1190,1190,1190,1190,0
|
|
20241111,180200,737340410,1190,1190,1190,1190,0
|
|
20241111,180100,737340410,1190,1190,1190,1190,0
|
|
20241111,180000,737340410,1190,1190,1190,1190,0
|
|
20241111,175900,737340410,1190,1190,1190,1190,0
|
|
20241111,175800,737340410,1190,1190,1190,1190,0
|
|
20241111,175700,737340410,1190,1190,1190,1190,0
|
|
20241111,175600,737340410,1190,1190,1190,1190,0
|
|
20241111,175500,737340410,1190,1190,1190,1190,0
|
|
20241111,175400,737340410,1190,1190,1190,1190,0
|
|
20241111,175300,737340410,1190,1190,1190,1190,0
|
|
20241111,175200,737340410,1190,1190,1190,1190,0
|
|
20241111,175100,737340410,1190,1190,1190,1190,0
|
|
20241111,175000,737340410,1190,1190,1190,1190,0
|
|
20241111,174900,737340410,1190,1190,1190,1190,0
|
|
20241111,174800,737340410,1190,1190,1190,1190,0
|
|
20241111,174700,737340410,1190,1190,1190,1190,0
|
|
20241111,174600,737340410,1190,1190,1190,1190,0
|
|
20241111,174500,737340410,1190,1190,1190,1190,0
|
|
20241111,174400,737340410,1190,1190,1190,1190,0
|
|
20241111,174300,737340410,1190,1190,1190,1190,0
|
|
20241111,174200,737340410,1190,1190,1190,1190,0
|
|
20241111,174100,737340410,1190,1190,1190,1190,0
|
|
20241111,174000,737340410,1190,1190,1190,1190,0
|
|
20241111,173900,737340410,1190,1190,1190,1190,0
|
|
20241111,173800,737340410,1190,1190,1190,1190,0
|
|
20241111,173700,737340410,1190,1190,1190,1190,5585
|
|
20241111,173600,737340410,1190,1190,1190,1190,0
|
|
20241111,173500,737340410,1190,1190,1190,1190,0
|
|
20241111,173400,737340410,1190,1190,1190,1190,0
|
|
20241111,173300,737340410,1190,1190,1190,1190,0
|
|
20241111,173200,737340410,1190,1190,1190,1190,0
|
|
20241111,173100,737340410,1190,1190,1190,1190,0
|
|
20241111,173000,737340410,1190,1190,1190,1190,0
|
|
20241111,172900,737340410,1190,1190,1190,1190,0
|
|
20241111,172800,737340410,1190,1190,1190,1190,0
|
|
20241111,172700,737340410,1190,1190,1190,1190,0
|
|
20241111,172600,737340410,1190,1190,1190,1190,0
|
|
20241111,172500,737340410,1190,1190,1190,1190,0
|
|
20241111,172400,737340410,1190,1190,1190,1190,0
|
|
20241111,172300,737340410,1190,1190,1190,1190,0
|
|
20241111,172200,737340410,1190,1190,1190,1190,0
|
|
20241111,172100,737340410,1190,1190,1190,1190,0
|
|
20241111,172000,737340410,1190,1190,1190,1190,0
|
|
20241111,171900,737340410,1190,1190,1190,1190,0
|
|
20241111,171800,737340410,1190,1190,1190,1190,0
|
|
20241111,171700,737340410,1190,1190,1190,1190,0
|
|
20241111,171600,737340410,1190,1190,1190,1190,0
|
|
20241111,171500,737340410,1190,1190,1190,1190,0
|
|
20241111,171400,737340410,1190,1190,1190,1190,0
|
|
20241111,171300,737340410,1190,1190,1190,1190,0
|
|
20241111,171200,737340410,1190,1190,1190,1190,0
|
|
20241111,171100,737340410,1190,1190,1190,1190,0
|
|
20241111,171000,737340410,1190,1190,1190,1190,0
|
|
20241111,170900,737340410,1190,1190,1190,1190,0
|
|
20241111,170800,737340410,1190,1190,1190,1190,0
|
|
20241111,170700,737340410,1190,1190,1190,1190,5585
|
|
20241111,170600,737340410,1190,1190,1190,1190,0
|
|
20241111,170500,737340410,1190,1190,1190,1190,0
|
|
20241111,170400,737340410,1190,1190,1190,1190,0
|
|
20241111,170300,737340410,1190,1190,1190,1190,0
|
|
20241111,170200,737340410,1190,1190,1190,1190,0
|
|
20241111,170100,737340410,1190,1190,1190,1190,0
|
|
20241111,170000,737340410,1190,1190,1190,1190,0
|
|
20241111,165900,737340410,1190,1190,1190,1190,0
|
|
20241111,165800,737340410,1190,1190,1190,1190,0
|
|
20241111,165700,737340410,1190,1190,1190,1190,0
|
|
20241111,165600,737340410,1190,1190,1190,1190,0
|
|
20241111,165500,737340410,1190,1190,1190,1190,0
|
|
20241111,165400,737340410,1190,1190,1190,1190,0
|
|
20241111,165300,737340410,1190,1190,1190,1190,0
|
|
20241111,165200,737340410,1190,1190,1190,1190,0
|
|
20241111,165100,737340410,1190,1190,1190,1190,0
|
|
20241111,165000,737340410,1190,1190,1190,1190,0
|
|
20241111,164900,737340410,1190,1190,1190,1190,0
|
|
20241111,164800,737340410,1190,1190,1190,1190,0
|
|
20241111,164700,737340410,1190,1190,1190,1190,0
|
|
20241111,164600,737340410,1190,1190,1190,1190,0
|
|
20241111,164500,737340410,1190,1190,1190,1190,0
|
|
20241111,164400,737340410,1190,1190,1190,1190,0
|
|
20241111,164300,737340410,1190,1190,1190,1190,0
|
|
20241111,164200,737340410,1190,1190,1190,1190,0
|
|
20241111,164100,737340410,1190,1190,1190,1190,0
|
|
20241111,164000,737340410,1190,1190,1190,1190,0
|
|
20241111,163900,737340410,1190,1190,1190,1190,0
|
|
20241111,163800,737340410,1190,1190,1190,1190,0
|
|
20241111,163700,737340410,1190,1190,1190,1190,5585
|
|
20241111,163600,737340410,1190,1190,1190,1190,0
|
|
20241111,163500,737340410,1190,1190,1190,1190,0
|
|
20241111,163400,737340410,1190,1190,1190,1190,0
|
|
20241111,163300,737340410,1190,1190,1190,1190,0
|
|
20241111,163200,737340410,1190,1190,1190,1190,0
|
|
20241111,163100,737340410,1190,1190,1190,1190,0
|
|
20241111,163000,737340410,1190,1190,1190,1190,0
|
|
20241111,162900,737340410,1190,1190,1190,1190,0
|
|
20241111,162800,737340410,1190,1190,1190,1190,0
|
|
20241111,162700,737340410,1190,1190,1190,1190,0
|
|
20241111,162600,737340410,1190,1190,1190,1190,0
|
|
20241111,162500,737340410,1190,1190,1190,1190,0
|
|
20241111,162400,737340410,1190,1190,1190,1190,0
|
|
20241111,162300,737340410,1190,1190,1190,1190,0
|
|
20241111,162200,737340410,1190,1190,1190,1190,0
|
|
20241111,162100,737340410,1190,1190,1190,1190,0
|
|
20241111,162000,737340410,1190,1190,1190,1190,0
|
|
20241111,161900,737340410,1190,1190,1190,1190,0
|
|
20241111,161800,737340410,1190,1190,1190,1190,0
|
|
20241111,161700,737340410,1190,1190,1190,1190,0
|
|
20241111,161600,737340410,1190,1190,1190,1190,0
|
|
20241111,161500,737340410,1190,1190,1190,1190,0
|
|
20241111,161400,737340410,1190,1190,1190,1190,0
|
|
20241111,161300,737340410,1190,1190,1190,1190,0
|
|
20241111,161200,737340410,1190,1190,1190,1190,0
|
|
20241111,161100,737340410,1190,1190,1190,1190,0
|
|
20241111,161000,737340410,1190,1190,1190,1190,0
|
|
20241111,160900,737340410,1190,1190,1190,1190,0
|
|
20241111,160800,737340410,1190,1190,1190,1190,0
|
|
20241111,160700,737340410,1190,1190,1190,1190,5585
|
|
20241111,160600,737340410,1190,1190,1190,1190,0
|
|
20241111,160500,737340410,1190,1190,1190,1190,0
|
|
20241111,160400,737340410,1190,1190,1190,1190,0
|
|
20241111,160300,737340410,1190,1190,1190,1190,0
|
|
20241111,160200,737340410,1190,1190,1190,1190,0
|
|
20241111,160100,737340410,1190,1190,1190,1190,0
|
|
20241111,160000,737340410,1190,1190,1190,1190,0
|
|
20241111,155900,737340410,1190,1190,1190,1190,0
|
|
20241111,155800,737340410,1190,1190,1190,1190,0
|
|
20241111,155700,737340410,1190,1190,1190,1190,0
|
|
20241111,155600,737340410,1190,1190,1190,1190,0
|
|
20241111,155500,737340410,1190,1190,1190,1190,0
|
|
20241111,155400,737340410,1190,1190,1190,1190,0
|
|
20241111,155300,737340410,1190,1190,1190,1190,0
|
|
20241111,155200,737340410,1190,1190,1190,1190,0
|
|
20241111,155100,737340410,1190,1190,1190,1190,0
|
|
20241111,155000,737340410,1190,1190,1190,1190,0
|
|
20241111,154900,737340410,1190,1190,1190,1190,0
|
|
20241111,154800,737340410,1190,1190,1190,1190,0
|
|
20241111,154700,737340410,1190,1190,1190,1190,0
|
|
20241111,154600,737340410,1190,1190,1190,1190,0
|
|
20241111,154500,737340410,1190,1190,1190,1190,0
|
|
20241111,154400,737340410,1190,1190,1190,1190,0
|
|
20241111,154300,737340410,1190,1190,1190,1190,0
|
|
20241111,154200,737340410,1190,1190,1190,1190,0
|
|
20241111,154100,737340410,1190,1190,1190,1190,0
|
|
20241111,154000,737340410,1190,1190,1190,1190,0
|
|
20241111,153900,737340410,1190,1190,1190,1190,0
|
|
20241111,153800,737340410,1190,1190,1190,1190,0
|
|
20241111,153700,737340410,1190,1190,1190,1190,5585
|
|
20241111,153600,737340410,1190,1190,1190,1190,0
|
|
20241111,153500,737340410,1190,1190,1190,1190,0
|
|
20241111,153400,737340410,1190,1190,1190,1190,0
|
|
20241111,153300,737340410,1190,1190,1190,1190,0
|
|
20241111,153200,737340410,1190,1190,1190,1190,0
|
|
20241111,153100,737340410,1190,1190,1190,1190,0
|
|
20241111,153000,737340410,1190,1190,1190,1190,5585
|
|
20241111,152900,730694260,1194,1194,1194,1194,0
|
|
20241111,152800,730694260,1194,1194,1194,1194,0
|
|
20241111,152700,730694260,1194,1194,1194,1194,0
|
|
20241111,152600,730694260,1194,1194,1194,1194,0
|
|
20241111,152500,730694260,1194,1194,1194,1194,0
|
|
20241111,152400,730694260,1194,1194,1194,1194,0
|
|
20241111,152300,730694260,1194,1194,1194,1194,0
|
|
20241111,152200,730694260,1194,1194,1194,1194,0
|
|
20241111,152100,730694260,1194,1194,1194,1194,0
|
|
20241111,152000,730694260,1194,1194,1194,1194,0
|
|
20241111,151900,730694260,1194,1189,1194,1189,324
|
|
20241111,151800,730307720,1189,1192,1193,1189,2870
|
|
20241111,151700,726888084,1189,1191,1191,1189,1654
|
|
20241111,151600,724919438,1187,1190,1190,1187,1555
|
|
20241111,151500,723071997,1190,1190,1190,1190,0
|
|
20241111,151400,723071997,1190,1191,1191,1188,1288
|
|
20241111,151300,721538559,1191,1191,1191,1191,147
|
|
20241111,151200,721363482,1191,1192,1192,1191,484
|
|
20241111,151100,720786936,1192,1192,1192,1191,584
|
|
20241111,151000,720091353,1192,1191,1192,1191,445
|
|
20241111,150900,719561338,1191,1191,1191,1191,1
|
|
20241111,150800,719560147,1187,1188,1191,1187,98
|
|
20241111,150700,719443767,1191,1191,1191,1191,0
|
|
20241111,150600,719443767,1191,1191,1191,1191,0
|
|
20241111,150500,719443767,1191,1190,1191,1190,4221
|
|
20241111,150400,714417625,1190,1190,1190,1190,1
|
|
20241111,150300,714416435,1185,1186,1186,1185,1000
|
|
20241111,150200,713230930,1190,1186,1190,1186,26
|
|
20241111,150100,713200090,1190,1187,1190,1187,21
|
|
20241111,150000,713175160,1186,1188,1188,1186,655
|
|
20241111,145900,712397980,1192,1192,1192,1192,80
|
|
20241111,145800,712302620,1187,1191,1191,1187,720
|
|
20241111,145700,711447100,1186,1186,1187,1186,1744
|
|
20241111,145600,709378262,1187,1187,1187,1187,3
|
|
20241111,145500,709374701,1186,1187,1191,1186,612
|
|
20241111,145400,708648214,1187,1191,1191,1187,142
|
|
20241111,145300,708479505,1191,1189,1191,1189,12
|
|
20241111,145200,708465215,1191,1191,1191,1190,641
|
|
20241111,145100,707702384,1191,1191,1191,1191,1
|
|
20241111,145000,707701193,1191,1191,1191,1186,40
|
|
20241111,144900,707653598,1191,1186,1191,1179,3865
|
|
20241111,144800,703079103,1186,1186,1186,1186,0
|
|
20241111,144700,703079103,1186,1190,1190,1186,1050
|
|
20241111,144600,701833547,1193,1193,1193,1193,0
|
|
20241111,144500,701833547,1193,1193,1193,1193,120
|
|
20241111,144400,701690387,1193,1186,1193,1186,21
|
|
20241111,144300,701665351,1194,1192,1194,1192,2584
|
|
20241111,144200,698580955,1192,1190,1192,1190,33
|
|
20241111,144100,698541645,1194,1194,1194,1194,23
|
|
20241111,144000,698514183,1194,1183,1194,1183,17117
|
|
20241111,143900,678233005,1183,1183,1183,1183,120
|
|
20241111,143800,678091045,1183,1183,1183,1183,0
|
|
20241111,143700,678091045,1183,1183,1183,1183,1
|
|
20241111,143600,678089862,1184,1183,1184,1183,6308
|
|
20241111,143500,670627497,1183,1182,1183,1182,4721
|
|
20241111,143400,665047254,1182,1183,1183,1180,351
|
|
20241111,143300,664632466,1183,1183,1183,1183,1
|
|
20241111,143200,664631283,1180,1181,1181,1180,100
|
|
20241111,143100,664513198,1184,1184,1184,1182,33
|
|
20241111,143000,664474129,1184,1184,1184,1184,130
|
|
20241111,142900,664320209,1184,1184,1184,1180,59
|
|
20241111,142800,664250389,1185,1177,1185,1177,3525
|
|
20241111,142700,660094952,1177,1188,1188,1177,6918
|
|
20241111,142600,651941037,1188,1182,1188,1182,5144
|
|
20241111,142500,645852056,1184,1182,1184,1182,1052
|
|
20241111,142400,644608572,1182,1184,1184,1182,42
|
|
20241111,142300,644558926,1182,1183,1183,1182,10596
|
|
20241111,142200,632030345,1185,1186,1186,1183,10043
|
|
20241111,142100,620144746,1187,1189,1189,1187,16322
|
|
20241111,142000,600764608,1189,1190,1190,1189,2576
|
|
20241111,141900,597701264,1190,1190,1190,1190,0
|
|
20241111,141800,597701264,1190,1190,1190,1190,0
|
|
20241111,141700,597701264,1190,1193,1193,1189,12332
|
|
20241111,141600,583016427,1196,1196,1196,1196,0
|
|
20241111,141500,583016427,1196,1196,1196,1196,0
|
|
20241111,141400,583016427,1196,1196,1196,1196,10
|
|
20241111,141300,583004467,1193,1193,1193,1193,1500
|
|
20241111,141200,581214967,1196,1196,1196,1196,11
|
|
20241111,141100,581201811,1193,1193,1193,1193,100
|
|
20241111,141000,581082511,1193,1196,1196,1193,62
|
|
20241111,140900,581008515,1193,1193,1193,1193,0
|
|
20241111,140800,581008515,1193,1193,1193,1193,671
|
|
20241111,140700,580208012,1193,1199,1199,1193,10233
|
|
20241111,140600,567992991,1199,1199,1199,1199,70
|
|
20241111,140500,567909061,1200,1200,1200,1200,0
|
|
20241111,140400,567909061,1200,1199,1200,1199,75
|
|
20241111,140300,567819131,1194,1194,1194,1194,1063
|
|
20241111,140200,566549909,1200,1200,1200,1200,0
|
|
20241111,140100,566549909,1200,1200,1200,1200,1
|
|
20241111,140000,566548709,1194,1194,1200,1194,16
|
|
20241111,135900,566529574,1194,1194,1194,1194,0
|
|
20241111,135800,566529574,1194,1194,1194,1194,8560
|
|
20241111,135700,556308934,1199,1199,1199,1199,0
|
|
20241111,135600,556308934,1199,1199,1199,1199,0
|
|
20241111,135500,556308934,1199,1199,1199,1199,0
|
|
20241111,135400,556308934,1199,1199,1199,1199,2
|
|
20241111,135300,556306536,1194,1200,1200,1194,1324
|
|
20241111,135200,554725614,1195,1196,1196,1195,2300
|
|
20241111,135100,551977014,1201,1201,1201,1201,1101
|
|
20241111,135000,550654713,1201,1201,1201,1201,1
|
|
20241111,134900,550653512,1194,1194,1194,1194,0
|
|
20241111,134800,550653512,1194,1194,1194,1194,0
|
|
20241111,134700,550653512,1194,1194,1194,1194,100
|
|
20241111,134600,550534112,1201,1200,1201,1200,14
|
|
20241111,134500,550517301,1201,1201,1201,1201,0
|
|
20241111,134400,550517301,1201,1201,1201,1201,0
|
|
20241111,134300,550517301,1201,1201,1201,1194,1353
|
|
20241111,134200,548901538,1195,1195,1195,1195,796
|
|
20241111,134100,547950318,1201,1195,1201,1194,970
|
|
20241111,134000,546791949,1195,1197,1197,1195,3418
|
|
20241111,133900,542705405,1201,1201,1201,1201,0
|
|
20241111,133800,542705405,1201,1201,1201,1201,23
|
|
20241111,133700,542677782,1200,1200,1200,1200,0
|
|
20241111,133600,542677782,1200,1200,1200,1200,0
|
|
20241111,133500,542677782,1200,1200,1200,1200,0
|
|
20241111,133400,542677782,1200,1200,1200,1200,0
|
|
20241111,133300,542677782,1200,1200,1200,1200,0
|
|
20241111,133200,542677782,1200,1200,1200,1200,410
|
|
20241111,133100,542185782,1196,1200,1200,1196,23
|
|
20241111,133000,542158268,1199,1199,1199,1199,1
|
|
20241111,132900,542157069,1202,1202,1202,1202,0
|
|
20241111,132800,542157069,1202,1202,1202,1201,301
|
|
20241111,132700,541795277,1198,1198,1198,1198,1000
|
|
20241111,132600,540597277,1202,1198,1202,1197,2580
|
|
20241111,132500,537504489,1196,1196,1196,1196,0
|
|
20241111,132400,537504489,1196,1198,1198,1196,4820
|
|
20241111,132300,531735361,1199,1209,1209,1199,25070
|
|
20241111,132200,501617523,1206,1206,1206,1206,0
|
|
20241111,132100,501617523,1206,1209,1209,1206,1397
|
|
20241111,132000,499932735,1205,1207,1207,1205,6225
|
|
20241111,131900,492426199,1207,1207,1207,1207,0
|
|
20241111,131800,492426199,1207,1210,1210,1207,830
|
|
20241111,131700,491423794,1210,1210,1210,1210,11
|
|
20241111,131600,491410484,1210,1208,1210,1208,511
|
|
20241111,131500,490792184,1208,1208,1208,1208,16
|
|
20241111,131400,490772856,1210,1210,1210,1210,0
|
|
20241111,131300,490772856,1210,1210,1210,1210,0
|
|
20241111,131200,490772856,1210,1210,1210,1210,35
|
|
20241111,131100,490730506,1210,1210,1210,1210,1
|
|
20241111,131000,490729296,1209,1210,1210,1209,2049
|
|
20241111,130900,488251055,1210,1210,1210,1210,10
|
|
20241111,130800,488238955,1210,1210,1210,1210,0
|
|
20241111,130700,488238955,1210,1208,1210,1208,1369
|
|
20241111,130600,486583681,1213,1213,1213,1213,2
|
|
20241111,130500,486581255,1213,1213,1213,1213,2
|
|
20241111,130400,486578829,1215,1215,1215,1215,0
|
|
20241111,130300,486578829,1215,1215,1215,1215,0
|
|
20241111,130200,486578829,1215,1215,1215,1215,0
|
|
20241111,130100,486578829,1215,1215,1215,1215,0
|
|
20241111,130000,486578829,1215,1215,1215,1215,0
|
|
20241111,125900,486578829,1215,1208,1215,1208,3
|
|
20241111,125800,486575192,1215,1215,1215,1215,0
|
|
20241111,125700,486575192,1215,1215,1215,1215,0
|
|
20241111,125600,486575192,1215,1208,1215,1208,1002
|
|
20241111,125500,485364762,1208,1215,1215,1208,1424
|
|
20241111,125400,483644500,1209,1210,1215,1208,1501
|
|
20241111,125300,481829950,1215,1215,1215,1215,23
|
|
20241111,125200,481802005,1211,1216,1216,1211,1633
|
|
20241111,125100,479823660,1216,1211,1216,1211,8
|
|
20241111,125000,479813967,1211,1212,1212,1211,905
|
|
20241111,124900,478717489,1218,1217,1218,1217,820
|
|
20241111,124800,477718730,1218,1218,1218,1218,0
|
|
20241111,124700,477718730,1218,1210,1218,1210,5
|
|
20241111,124600,477712672,1210,1210,1210,1210,30
|
|
20241111,124500,477676372,1218,1218,1218,1218,0
|
|
20241111,124400,477676372,1218,1218,1218,1218,0
|
|
20241111,124300,477676372,1218,1210,1218,1210,74
|
|
20241111,124200,477586824,1218,1218,1218,1218,2
|
|
20241111,124100,477584388,1218,1211,1218,1210,1474
|
|
20241111,124000,475799808,1218,1211,1218,1211,35
|
|
20241111,123900,475757339,1218,1220,1220,1213,52
|
|
20241111,123800,475694251,1220,1219,1220,1219,2
|
|
20241111,123700,475691812,1220,1213,1220,1213,18
|
|
20241111,123600,475669887,1221,1221,1221,1221,0
|
|
20241111,123500,475669887,1221,1221,1221,1221,0
|
|
20241111,123400,475669887,1221,1221,1221,1221,1
|
|
20241111,123300,475668666,1210,1215,1215,1210,2600
|
|
20241111,123200,472518535,1216,1216,1216,1216,0
|
|
20241111,123100,472518535,1216,1216,1216,1215,1739
|
|
20241111,123000,470405238,1216,1221,1221,1216,208
|
|
20241111,122900,470152300,1221,1221,1221,1221,49
|
|
20241111,122800,470092471,1224,1224,1224,1224,1
|
|
20241111,122700,470091247,1223,1222,1223,1222,1062
|
|
20241111,122600,468793473,1222,1219,1222,1211,2736
|
|
20241111,122500,465461479,1219,1215,1220,1215,11688
|
|
20241111,122400,451217116,1219,1220,1220,1219,60
|
|
20241111,122300,451143968,1219,1220,1224,1219,1456
|
|
20241111,122200,449366562,1224,1219,1224,1219,1143
|
|
20241111,122100,447972609,1218,1217,1218,1217,2053
|
|
20241111,122000,445472107,1214,1211,1214,1211,262
|
|
20241111,121900,445154321,1211,1207,1211,1207,3082
|
|
20241111,121800,441433284,1207,1206,1207,1206,45
|
|
20241111,121700,441379013,1206,1206,1206,1200,53
|
|
20241111,121600,441315395,1205,1205,1205,1205,2
|
|
20241111,121500,441312985,1206,1206,1206,1206,800
|
|
20241111,121400,440348185,1206,1206,1206,1206,1
|
|
20241111,121300,440346979,1197,1202,1202,1197,6015
|
|
20241111,121200,433135368,1202,1202,1202,1202,0
|
|
20241111,121100,433135368,1202,1202,1202,1202,280
|
|
20241111,121000,432798808,1202,1206,1206,1202,3
|
|
20241111,120900,432795198,1206,1206,1206,1206,15
|
|
20241111,120800,432777108,1206,1202,1206,1202,10
|
|
20241111,120700,432765084,1202,1202,1202,1202,0
|
|
20241111,120600,432765084,1202,1206,1206,1202,35
|
|
20241111,120500,432722878,1206,1206,1206,1206,1961
|
|
20241111,120400,430357912,1200,1201,1201,1200,11
|
|
20241111,120300,430344711,1203,1203,1203,1203,17
|
|
20241111,120200,430324260,1207,1207,1207,1207,6
|
|
20241111,120100,430317018,1207,1207,1207,1207,3
|
|
20241111,120000,430313397,1207,1207,1207,1207,0
|
|
20241111,115900,430313397,1207,1207,1207,1207,20
|
|
20241111,115800,430289257,1207,1206,1207,1206,29
|
|
20241111,115700,430254255,1203,1203,1203,1203,0
|
|
20241111,115600,430254255,1203,1207,1207,1203,2
|
|
20241111,115500,430251845,1207,1199,1207,1199,445
|
|
20241111,115400,429718282,1207,1199,1207,1197,1017
|
|
20241111,115300,428499877,1207,1207,1207,1207,0
|
|
20241111,115200,428499877,1207,1199,1207,1199,351
|
|
20241111,115100,428079020,1199,1199,1199,1199,4
|
|
20241111,115000,428074224,1199,1201,1201,1199,909
|
|
20241111,114900,426983608,1200,1202,1202,1200,600
|
|
20241111,114800,426263144,1209,1209,1209,1209,1000
|
|
20241111,114700,425054144,1201,1209,1209,1201,1463
|
|
20241111,114600,423288421,1210,1209,1210,1209,52
|
|
20241111,114500,423225552,1208,1208,1208,1208,17
|
|
20241111,114400,423205016,1208,1207,1208,1207,134
|
|
20241111,114300,423043228,1207,1204,1207,1204,120
|
|
20241111,114200,422898742,1207,1207,1207,1207,1
|
|
20241111,114100,422897535,1200,1200,1200,1200,188
|
|
20241111,114000,422671935,1200,1200,1200,1199,422
|
|
20241111,113900,422165935,1200,1199,1200,1199,31
|
|
20241111,113800,422128765,1200,1200,1200,1199,604
|
|
20241111,113700,421404566,1200,1200,1200,1199,422
|
|
20241111,113600,420898566,1199,1200,1200,1199,72
|
|
20241111,113500,420812218,1200,1200,1200,1200,54
|
|
20241111,113400,420747418,1200,1200,1200,1200,0
|
|
20241111,113300,420747418,1200,1200,1200,1200,11
|
|
20241111,113200,420734218,1202,1202,1202,1202,0
|
|
20241111,113100,420734218,1202,1202,1202,1202,0
|
|
20241111,113000,420734218,1202,1198,1202,1198,4304
|
|
20241111,112900,415571221,1198,1198,1198,1198,400
|
|
20241111,112800,415092021,1198,1198,1198,1198,2
|
|
20241111,112700,415089625,1199,1199,1199,1199,0
|
|
20241111,112600,415089625,1199,1199,1199,1199,0
|
|
20241111,112500,415089625,1199,1199,1199,1199,0
|
|
20241111,112400,415089625,1199,1199,1199,1199,309
|
|
20241111,112300,414719134,1199,1197,1199,1197,600
|
|
20241111,112200,414000402,1197,1197,1197,1197,0
|
|
20241111,112100,414000402,1197,1193,1197,1192,801
|
|
20241111,112000,413045589,1193,1196,1197,1193,2575
|
|
20241111,111900,409966838,1197,1197,1197,1197,98
|
|
20241111,111800,409849532,1197,1197,1197,1197,0
|
|
20241111,111700,409849532,1197,1197,1197,1197,0
|
|
20241111,111600,409849532,1197,1197,1197,1197,0
|
|
20241111,111500,409849532,1197,1197,1197,1197,0
|
|
20241111,111400,409849532,1197,1197,1197,1197,50
|
|
20241111,111300,409789682,1197,1197,1197,1197,0
|
|
20241111,111200,409789682,1197,1194,1197,1194,11
|
|
20241111,111100,409776545,1194,1194,1194,1194,55
|
|
20241111,111000,409710875,1197,1197,1197,1197,0
|
|
20241111,110900,409710875,1197,1193,1197,1193,11
|
|
20241111,110800,409697748,1193,1197,1197,1193,1123
|
|
20241111,110700,408353525,1197,1197,1197,1197,0
|
|
20241111,110600,408353525,1197,1197,1197,1197,2
|
|
20241111,110500,408351131,1197,1197,1197,1197,90
|
|
20241111,110400,408243401,1197,1197,1197,1197,594
|
|
20241111,110300,407532383,1192,1192,1192,1192,0
|
|
20241111,110200,407532383,1192,1193,1193,1192,500
|
|
20241111,110100,406936263,1193,1194,1194,1193,140
|
|
20241111,110000,406769183,1195,1195,1195,1195,550
|
|
20241111,105900,406111933,1195,1195,1195,1195,0
|
|
20241111,105800,406111933,1195,1196,1196,1195,1519
|
|
20241111,105700,404295809,1196,1196,1196,1196,102
|
|
20241111,105600,404173817,1196,1196,1196,1196,0
|
|
20241111,105500,404173817,1196,1196,1196,1196,851
|
|
20241111,105400,403156021,1196,1196,1196,1196,167
|
|
20241111,105300,402956289,1195,1195,1195,1195,938
|
|
20241111,105200,401835379,1195,1195,1195,1195,291
|
|
20241111,105100,401487634,1196,1196,1196,1196,0
|
|
20241111,105000,401487634,1196,1196,1196,1196,1300
|
|
20241111,104900,399932834,1199,1199,1199,1199,0
|
|
20241111,104800,399932834,1199,1192,1199,1192,3722
|
|
20241111,104700,395488169,1192,1193,1193,1192,1517
|
|
20241111,104600,393679875,1193,1195,1195,1193,6364
|
|
20241111,104500,386082318,1195,1197,1201,1195,8420
|
|
20241111,104400,376018966,1197,1197,1197,1197,1217
|
|
20241111,104300,374562217,1197,1197,1197,1197,600
|
|
20241111,104200,373844017,1197,1196,1197,1196,1903
|
|
20241111,104100,371567527,1196,1196,1196,1196,1519
|
|
20241111,104000,369750803,1197,1197,1197,1197,744
|
|
20241111,103900,368860235,1197,1197,1197,1197,25
|
|
20241111,103800,368830310,1197,1198,1199,1197,331
|
|
20241111,103700,368434093,1201,1201,1201,1201,0
|
|
20241111,103600,368434093,1201,1201,1201,1201,0
|
|
20241111,103500,368434093,1201,1200,1201,1199,845
|
|
20241111,103400,367420249,1199,1199,1199,1199,7
|
|
20241111,103300,367411856,1200,1200,1200,1200,0
|
|
20241111,103200,367411856,1200,1200,1200,1200,57
|
|
20241111,103100,367343456,1200,1200,1200,1200,824
|
|
20241111,103000,366354656,1200,1200,1200,1200,15
|
|
20241111,102900,366336656,1200,1200,1200,1200,3001
|
|
20241111,102800,362735456,1200,1201,1201,1200,1500
|
|
20241111,102700,360935357,1200,1200,1200,1200,341
|
|
20241111,102600,360526157,1200,1200,1200,1200,0
|
|
20241111,102500,360526157,1200,1200,1200,1200,0
|
|
20241111,102400,360526157,1200,1200,1200,1200,2010
|
|
20241111,102300,358114157,1200,1201,1201,1200,2082
|
|
20241111,102200,355615636,1200,1207,1207,1200,5001
|
|
20241111,102100,349611291,1200,1200,1200,1200,0
|
|
20241111,102000,349611291,1200,1200,1200,1200,0
|
|
20241111,101900,349611291,1200,1200,1200,1200,4677
|
|
20241111,101800,343998891,1200,1202,1202,1200,1222
|
|
20241111,101700,342532451,1201,1208,1208,1201,5831
|
|
20241111,101600,335496944,1211,1211,1211,1211,0
|
|
20241111,101500,335496944,1211,1212,1212,1211,654
|
|
20241111,101400,334704546,1212,1212,1212,1212,33
|
|
20241111,101300,334664550,1212,1212,1212,1212,50
|
|
20241111,101200,334603950,1212,1212,1212,1212,368
|
|
20241111,101100,334157934,1212,1214,1214,1211,1015
|
|
20241111,101000,332927178,1218,1218,1218,1218,0
|
|
20241111,100900,332927178,1218,1218,1218,1218,21
|
|
20241111,100800,332901600,1218,1218,1218,1218,0
|
|
20241111,100700,332901600,1218,1220,1220,1218,9398
|
|
20241111,100600,321448518,1219,1220,1220,1219,1416
|
|
20241111,100500,319722410,1219,1219,1219,1219,720
|
|
20241111,100400,318844730,1220,1220,1220,1220,1266
|
|
20241111,100300,317300210,1221,1221,1221,1221,2063
|
|
20241111,100200,314781287,1221,1221,1221,1221,0
|
|
20241111,100100,314781287,1221,1221,1221,1221,26
|
|
20241111,100000,314749541,1220,1225,1226,1220,2266
|
|
20241111,095900,311972653,1226,1219,1226,1219,35
|
|
20241111,095800,311929757,1229,1229,1229,1219,6041
|
|
20241111,095700,304547658,1230,1220,1230,1220,826
|
|
20241111,095600,303532836,1220,1228,1228,1220,2009
|
|
20241111,095500,301065854,1228,1221,1228,1221,84
|
|
20241111,095400,300963283,1230,1230,1230,1230,0
|
|
20241111,095300,300963283,1230,1220,1230,1220,6690
|
|
20241111,095200,292766472,1220,1219,1220,1212,2354
|
|
20241111,095100,289896002,1219,1219,1219,1219,1689
|
|
20241111,095000,287837111,1211,1211,1212,1211,2525
|
|
20241111,094900,284778250,1211,1205,1211,1205,1040
|
|
20241111,094800,283520582,1202,1202,1202,1196,1364
|
|
20241111,094700,281887054,1202,1195,1202,1195,2479
|
|
20241111,094600,278922069,1195,1198,1198,1195,9718
|
|
20241111,094500,267305562,1198,1196,1198,1196,1222
|
|
20241111,094400,265841650,1197,1201,1201,1196,2477
|
|
20241111,094300,262874155,1200,1208,1208,1198,5848
|
|
20241111,094200,255847838,1208,1208,1208,1203,412
|
|
20241111,094100,255350147,1208,1209,1209,1208,2978
|
|
20241111,094000,251751523,1209,1219,1219,1209,14888
|
|
20241111,093900,233666026,1219,1224,1224,1219,1826
|
|
20241111,093800,231437779,1225,1225,1225,1225,0
|
|
20241111,093700,231437779,1225,1220,1225,1220,11
|
|
20241111,093600,231424354,1220,1221,1221,1219,886
|
|
20241111,093500,230344296,1226,1226,1226,1226,1
|
|
20241111,093400,230343070,1219,1219,1226,1219,343
|
|
20241111,093300,229922846,1219,1220,1227,1219,3356
|
|
20241111,093200,225828626,1220,1221,1223,1220,5289
|
|
20241111,093100,219374654,1225,1228,1228,1225,2231
|
|
20241111,093000,216638031,1228,1228,1228,1228,30
|
|
20241111,092900,216601191,1220,1221,1228,1220,3235
|
|
20241111,092800,212650411,1221,1221,1221,1221,10
|
|
20241111,092700,212638201,1219,1219,1219,1219,954
|
|
20241111,092600,211475275,1230,1230,1230,1219,848
|
|
20241111,092500,210441306,1229,1225,1232,1216,13974
|
|
20241111,092400,193300303,1225,1214,1225,1212,4989
|
|
20241111,092300,187218558,1219,1220,1220,1212,1477
|
|
20241111,092200,185426085,1220,1223,1223,1215,2079
|
|
20241111,092100,182890569,1223,1227,1227,1215,10183
|
|
20241111,092000,170434647,1230,1237,1244,1230,19515
|
|
20241111,091900,146409524,1237,1250,1254,1231,9476
|
|
20241111,091800,134626163,1250,1253,1255,1246,6979
|
|
20241111,091700,125874301,1255,1246,1257,1245,17452
|
|
20241111,091600,104005127,1246,1230,1253,1230,4816
|
|
20241111,091500,97995307,1230,1205,1250,1205,18289
|
|
20241111,091400,75450810,1203,1200,1204,1200,1979
|
|
20241111,091300,73071548,1193,1193,1193,1193,1160
|
|
20241111,091200,71687668,1203,1193,1203,1193,924
|
|
20241111,091100,70584896,1193,1189,1205,1186,20364
|
|
20241111,091000,46247376,1189,1189,1189,1189,0
|
|
20241111,090900,46247376,1189,1182,1189,1182,2725
|
|
20241111,090800,43018792,1182,1177,1188,1177,1312
|
|
20241111,090700,41474383,1189,1178,1190,1177,7013
|
|
20241111,090600,33182439,1179,1188,1188,1179,4224
|
|
20241111,090500,28199958,1188,1180,1189,1179,1631
|
|
20241111,090400,26275523,1180,1189,1190,1180,2488
|
|
20241111,090300,23334901,1190,1194,1194,1180,621
|
|
20241111,090200,22599639,1194,1180,1200,1178,5509
|
|
20241111,090100,16024663,1172,1173,1180,1171,9116
|
|
20241111,090000,5340652,1173,1175,1175,1173,4551
|