599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,185500,1171057893,1231,1231,1231,1231,0
|
|
20241115,185400,1171057893,1231,1231,1231,1231,0
|
|
20241115,185300,1171057893,1231,1231,1231,1231,0
|
|
20241115,185200,1171057893,1231,1231,1231,1231,0
|
|
20241115,185100,1171057893,1231,1231,1231,1231,0
|
|
20241115,185000,1171057893,1231,1231,1231,1231,0
|
|
20241115,184900,1171057893,1231,1231,1231,1231,0
|
|
20241115,184800,1171057893,1231,1231,1231,1231,0
|
|
20241115,184700,1171057893,1231,1231,1231,1231,0
|
|
20241115,184600,1171057893,1231,1231,1231,1231,0
|
|
20241115,184500,1171057893,1231,1231,1231,1231,0
|
|
20241115,184400,1171057893,1231,1231,1231,1231,0
|
|
20241115,184300,1171057893,1231,1231,1231,1231,0
|
|
20241115,184200,1171057893,1231,1231,1231,1231,0
|
|
20241115,184100,1171057893,1231,1231,1231,1231,0
|
|
20241115,184000,1171057893,1231,1231,1231,1231,0
|
|
20241115,183900,1171057893,1231,1231,1231,1231,0
|
|
20241115,183800,1171057893,1231,1231,1231,1231,0
|
|
20241115,183700,1171057893,1231,1231,1231,1231,0
|
|
20241115,183600,1171057893,1231,1231,1231,1231,0
|
|
20241115,183500,1171057893,1231,1231,1231,1231,0
|
|
20241115,183400,1171057893,1231,1231,1231,1231,0
|
|
20241115,183300,1171057893,1231,1231,1231,1231,0
|
|
20241115,183200,1171057893,1231,1231,1231,1231,0
|
|
20241115,183100,1171057893,1231,1231,1231,1231,0
|
|
20241115,183000,1171057893,1231,1231,1231,1231,0
|
|
20241115,182900,1171057893,1231,1231,1231,1231,0
|
|
20241115,182800,1171057893,1231,1231,1231,1231,0
|
|
20241115,182700,1171057893,1231,1231,1231,1231,0
|
|
20241115,182600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,182500,1171057893,1231,1231,1231,1231,0
|
|
20241115,182400,1171057893,1231,1231,1231,1231,0
|
|
20241115,182300,1171057893,1231,1231,1231,1231,0
|
|
20241115,182200,1171057893,1231,1231,1231,1231,0
|
|
20241115,182100,1171057893,1231,1231,1231,1231,0
|
|
20241115,182000,1171057893,1231,1231,1231,1231,0
|
|
20241115,181900,1171057893,1231,1231,1231,1231,0
|
|
20241115,181800,1171057893,1231,1231,1231,1231,0
|
|
20241115,181700,1171057893,1231,1231,1231,1231,0
|
|
20241115,181600,1171057893,1231,1231,1231,1231,0
|
|
20241115,181500,1171057893,1231,1231,1231,1231,0
|
|
20241115,181400,1171057893,1231,1231,1231,1231,0
|
|
20241115,181300,1171057893,1231,1231,1231,1231,0
|
|
20241115,181200,1171057893,1231,1231,1231,1231,0
|
|
20241115,181100,1171057893,1231,1231,1231,1231,0
|
|
20241115,181000,1171057893,1231,1231,1231,1231,0
|
|
20241115,180900,1171057893,1231,1231,1231,1231,0
|
|
20241115,180800,1171057893,1231,1231,1231,1231,0
|
|
20241115,180700,1171057893,1231,1231,1231,1231,0
|
|
20241115,180600,1171057893,1231,1231,1231,1231,0
|
|
20241115,180500,1171057893,1231,1231,1231,1231,0
|
|
20241115,180400,1171057893,1231,1231,1231,1231,0
|
|
20241115,180300,1171057893,1231,1231,1231,1231,0
|
|
20241115,180200,1171057893,1231,1231,1231,1231,0
|
|
20241115,180100,1171057893,1231,1231,1231,1231,0
|
|
20241115,180000,1171057893,1231,1231,1231,1231,0
|
|
20241115,175900,1171057893,1231,1231,1231,1231,0
|
|
20241115,175800,1171057893,1231,1231,1231,1231,0
|
|
20241115,175700,1171057893,1231,1231,1231,1231,0
|
|
20241115,175600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,175500,1171057893,1231,1231,1231,1231,0
|
|
20241115,175400,1171057893,1231,1231,1231,1231,0
|
|
20241115,175300,1171057893,1231,1231,1231,1231,0
|
|
20241115,175200,1171057893,1231,1231,1231,1231,0
|
|
20241115,175100,1171057893,1231,1231,1231,1231,0
|
|
20241115,175000,1171057893,1231,1231,1231,1231,0
|
|
20241115,174900,1171057893,1231,1231,1231,1231,0
|
|
20241115,174800,1171057893,1231,1231,1231,1231,0
|
|
20241115,174700,1171057893,1231,1231,1231,1231,0
|
|
20241115,174600,1171057893,1231,1231,1231,1231,0
|
|
20241115,174500,1171057893,1231,1231,1231,1231,0
|
|
20241115,174400,1171057893,1231,1231,1231,1231,0
|
|
20241115,174300,1171057893,1231,1231,1231,1231,0
|
|
20241115,174200,1171057893,1231,1231,1231,1231,0
|
|
20241115,174100,1171057893,1231,1231,1231,1231,0
|
|
20241115,174000,1171057893,1231,1231,1231,1231,0
|
|
20241115,173900,1171057893,1231,1231,1231,1231,0
|
|
20241115,173800,1171057893,1231,1231,1231,1231,0
|
|
20241115,173700,1171057893,1231,1231,1231,1231,0
|
|
20241115,173600,1171057893,1231,1231,1231,1231,0
|
|
20241115,173500,1171057893,1231,1231,1231,1231,0
|
|
20241115,173400,1171057893,1231,1231,1231,1231,0
|
|
20241115,173300,1171057893,1231,1231,1231,1231,0
|
|
20241115,173200,1171057893,1231,1231,1231,1231,0
|
|
20241115,173100,1171057893,1231,1231,1231,1231,0
|
|
20241115,173000,1171057893,1231,1231,1231,1231,0
|
|
20241115,172900,1171057893,1231,1231,1231,1231,0
|
|
20241115,172800,1171057893,1231,1231,1231,1231,0
|
|
20241115,172700,1171057893,1231,1231,1231,1231,0
|
|
20241115,172600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,172500,1171057893,1231,1231,1231,1231,0
|
|
20241115,172400,1171057893,1231,1231,1231,1231,0
|
|
20241115,172300,1171057893,1231,1231,1231,1231,0
|
|
20241115,172200,1171057893,1231,1231,1231,1231,0
|
|
20241115,172100,1171057893,1231,1231,1231,1231,0
|
|
20241115,172000,1171057893,1231,1231,1231,1231,0
|
|
20241115,171900,1171057893,1231,1231,1231,1231,0
|
|
20241115,171800,1171057893,1231,1231,1231,1231,0
|
|
20241115,171700,1171057893,1231,1231,1231,1231,0
|
|
20241115,171600,1171057893,1231,1231,1231,1231,0
|
|
20241115,171500,1171057893,1231,1231,1231,1231,0
|
|
20241115,171400,1171057893,1231,1231,1231,1231,0
|
|
20241115,171300,1171057893,1231,1231,1231,1231,0
|
|
20241115,171200,1171057893,1231,1231,1231,1231,0
|
|
20241115,171100,1171057893,1231,1231,1231,1231,0
|
|
20241115,171000,1171057893,1231,1231,1231,1231,0
|
|
20241115,170900,1171057893,1231,1231,1231,1231,0
|
|
20241115,170800,1171057893,1231,1231,1231,1231,0
|
|
20241115,170700,1171057893,1231,1231,1231,1231,0
|
|
20241115,170600,1171057893,1231,1231,1231,1231,0
|
|
20241115,170500,1171057893,1231,1231,1231,1231,0
|
|
20241115,170400,1171057893,1231,1231,1231,1231,0
|
|
20241115,170300,1171057893,1231,1231,1231,1231,0
|
|
20241115,170200,1171057893,1231,1231,1231,1231,0
|
|
20241115,170100,1171057893,1231,1231,1231,1231,0
|
|
20241115,170000,1171057893,1231,1231,1231,1231,0
|
|
20241115,165900,1171057893,1231,1231,1231,1231,0
|
|
20241115,165800,1171057893,1231,1231,1231,1231,0
|
|
20241115,165700,1171057893,1231,1231,1231,1231,0
|
|
20241115,165600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,165500,1171057893,1231,1231,1231,1231,0
|
|
20241115,165400,1171057893,1231,1231,1231,1231,0
|
|
20241115,165300,1171057893,1231,1231,1231,1231,0
|
|
20241115,165200,1171057893,1231,1231,1231,1231,0
|
|
20241115,165100,1171057893,1231,1231,1231,1231,0
|
|
20241115,165000,1171057893,1231,1231,1231,1231,0
|
|
20241115,164900,1171057893,1231,1231,1231,1231,0
|
|
20241115,164800,1171057893,1231,1231,1231,1231,0
|
|
20241115,164700,1171057893,1231,1231,1231,1231,0
|
|
20241115,164600,1171057893,1231,1231,1231,1231,0
|
|
20241115,164500,1171057893,1231,1231,1231,1231,0
|
|
20241115,164400,1171057893,1231,1231,1231,1231,0
|
|
20241115,164300,1171057893,1231,1231,1231,1231,0
|
|
20241115,164200,1171057893,1231,1231,1231,1231,0
|
|
20241115,164100,1171057893,1231,1231,1231,1231,0
|
|
20241115,164000,1171057893,1231,1231,1231,1231,0
|
|
20241115,163900,1171057893,1231,1231,1231,1231,0
|
|
20241115,163800,1171057893,1231,1231,1231,1231,0
|
|
20241115,163700,1171057893,1231,1231,1231,1231,0
|
|
20241115,163600,1171057893,1231,1231,1231,1231,0
|
|
20241115,163500,1171057893,1231,1231,1231,1231,0
|
|
20241115,163400,1171057893,1231,1231,1231,1231,0
|
|
20241115,163300,1171057893,1231,1231,1231,1231,0
|
|
20241115,163200,1171057893,1231,1231,1231,1231,0
|
|
20241115,163100,1171057893,1231,1231,1231,1231,0
|
|
20241115,163000,1171057893,1231,1231,1231,1231,0
|
|
20241115,162900,1171057893,1231,1231,1231,1231,0
|
|
20241115,162800,1171057893,1231,1231,1231,1231,0
|
|
20241115,162700,1171057893,1231,1231,1231,1231,0
|
|
20241115,162600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,162500,1171057893,1231,1231,1231,1231,0
|
|
20241115,162400,1171057893,1231,1231,1231,1231,0
|
|
20241115,162300,1171057893,1231,1231,1231,1231,0
|
|
20241115,162200,1171057893,1231,1231,1231,1231,0
|
|
20241115,162100,1171057893,1231,1231,1231,1231,0
|
|
20241115,162000,1171057893,1231,1231,1231,1231,0
|
|
20241115,161900,1171057893,1231,1231,1231,1231,0
|
|
20241115,161800,1171057893,1231,1231,1231,1231,0
|
|
20241115,161700,1171057893,1231,1231,1231,1231,0
|
|
20241115,161600,1171057893,1231,1231,1231,1231,0
|
|
20241115,161500,1171057893,1231,1231,1231,1231,0
|
|
20241115,161400,1171057893,1231,1231,1231,1231,0
|
|
20241115,161300,1171057893,1231,1231,1231,1231,0
|
|
20241115,161200,1171057893,1231,1231,1231,1231,0
|
|
20241115,161100,1171057893,1231,1231,1231,1231,0
|
|
20241115,161000,1171057893,1231,1231,1231,1231,0
|
|
20241115,160900,1171057893,1231,1231,1231,1231,0
|
|
20241115,160800,1171057893,1231,1231,1231,1231,0
|
|
20241115,160700,1171057893,1231,1231,1231,1231,0
|
|
20241115,160600,1171057893,1231,1231,1231,1231,0
|
|
20241115,160500,1171057893,1231,1231,1231,1231,0
|
|
20241115,160400,1171057893,1231,1231,1231,1231,0
|
|
20241115,160300,1171057893,1231,1231,1231,1231,0
|
|
20241115,160200,1171057893,1231,1231,1231,1231,0
|
|
20241115,160100,1171057893,1231,1231,1231,1231,0
|
|
20241115,160000,1171057893,1231,1231,1231,1231,0
|
|
20241115,155900,1171057893,1231,1231,1231,1231,0
|
|
20241115,155800,1171057893,1231,1231,1231,1231,0
|
|
20241115,155700,1171057893,1231,1231,1231,1231,0
|
|
20241115,155600,1171057893,1231,1231,1231,1231,20176
|
|
20241115,155500,1171057893,1231,1231,1231,1231,0
|
|
20241115,155400,1171057893,1231,1231,1231,1231,0
|
|
20241115,155300,1171057893,1231,1231,1231,1231,0
|
|
20241115,155200,1171057893,1231,1231,1231,1231,0
|
|
20241115,155100,1171057893,1231,1231,1231,1231,0
|
|
20241115,155000,1171057893,1231,1231,1231,1231,0
|
|
20241115,154900,1171057893,1231,1231,1231,1231,0
|
|
20241115,154800,1171057893,1231,1231,1231,1231,0
|
|
20241115,154700,1171057893,1231,1231,1231,1231,0
|
|
20241115,154600,1171057893,1231,1231,1231,1231,0
|
|
20241115,154500,1171057893,1231,1231,1231,1231,0
|
|
20241115,154400,1171057893,1231,1231,1231,1231,0
|
|
20241115,154300,1171057893,1231,1231,1231,1231,0
|
|
20241115,154200,1171057893,1231,1231,1231,1231,0
|
|
20241115,154100,1171057893,1231,1231,1231,1231,0
|
|
20241115,154000,1171057893,1231,1231,1231,1231,0
|
|
20241115,153900,1171057893,1231,1231,1231,1231,0
|
|
20241115,153800,1171057893,1231,1231,1231,1231,0
|
|
20241115,153700,1171057893,1231,1231,1231,1231,0
|
|
20241115,153600,1171057893,1231,1231,1231,1231,0
|
|
20241115,153500,1171057893,1231,1231,1231,1231,0
|
|
20241115,153400,1171057893,1231,1231,1231,1231,0
|
|
20241115,153300,1171057893,1231,1231,1231,1231,0
|
|
20241115,153200,1171057893,1231,1231,1231,1231,0
|
|
20241115,153100,1171057893,1231,1231,1231,1231,0
|
|
20241115,153000,1171057893,1231,1231,1231,1231,20176
|
|
20241115,152900,1146221237,1232,1232,1232,1232,0
|
|
20241115,152800,1146221237,1232,1232,1232,1232,0
|
|
20241115,152700,1146221237,1232,1232,1232,1232,0
|
|
20241115,152600,1146221237,1232,1232,1232,1232,0
|
|
20241115,152500,1146221237,1232,1232,1232,1232,0
|
|
20241115,152400,1146221237,1232,1232,1232,1232,0
|
|
20241115,152300,1146221237,1232,1232,1232,1232,0
|
|
20241115,152200,1146221237,1232,1232,1232,1232,0
|
|
20241115,152100,1146221237,1232,1232,1232,1232,0
|
|
20241115,152000,1146221237,1232,1232,1232,1232,0
|
|
20241115,151900,1146221237,1232,1231,1232,1231,356
|
|
20241115,151800,1145782698,1232,1231,1232,1231,7824
|
|
20241115,151700,1136144339,1232,1234,1234,1231,625
|
|
20241115,151600,1135373968,1233,1229,1233,1228,12188
|
|
20241115,151500,1120383153,1228,1226,1229,1226,14257
|
|
20241115,151400,1102879624,1225,1225,1227,1224,4581
|
|
20241115,151300,1097267537,1225,1225,1225,1224,411
|
|
20241115,151200,1096764073,1225,1225,1225,1224,453
|
|
20241115,151100,1096209251,1224,1224,1225,1223,1557
|
|
20241115,151000,1094303286,1224,1224,1225,1223,1309
|
|
20241115,150900,1092700927,1225,1224,1225,1224,1758
|
|
20241115,150800,1090548885,1225,1225,1225,1224,2235
|
|
20241115,150700,1087812845,1225,1225,1225,1225,410
|
|
20241115,150600,1087310595,1225,1225,1225,1224,1282
|
|
20241115,150500,1085741027,1225,1224,1225,1224,4991
|
|
20241115,150400,1079631893,1225,1225,1225,1225,2
|
|
20241115,150300,1079629443,1224,1225,1225,1224,756
|
|
20241115,150200,1078703443,1225,1225,1225,1225,0
|
|
20241115,150100,1078703443,1225,1225,1225,1225,200
|
|
20241115,150000,1078458443,1225,1225,1225,1225,1
|
|
20241115,145900,1078457218,1225,1225,1225,1225,2019
|
|
20241115,145800,1075983943,1224,1223,1224,1223,1539
|
|
20241115,145700,1074100782,1224,1225,1225,1224,2504
|
|
20241115,145600,1071033392,1225,1226,1226,1225,612
|
|
20241115,145500,1070283680,1226,1225,1226,1225,5495
|
|
20241115,145400,1063552260,1224,1224,1225,1223,979
|
|
20241115,145300,1062353920,1224,1224,1224,1224,0
|
|
20241115,145200,1062353920,1224,1224,1224,1224,300
|
|
20241115,145100,1061986720,1225,1225,1225,1225,0
|
|
20241115,145000,1061986720,1225,1225,1225,1225,322
|
|
20241115,144900,1061592270,1226,1226,1227,1225,909
|
|
20241115,144800,1060477054,1226,1226,1226,1225,131
|
|
20241115,144700,1060316458,1225,1227,1227,1225,13
|
|
20241115,144600,1060300530,1226,1226,1226,1225,2052
|
|
20241115,144500,1057784878,1226,1223,1226,1223,22121
|
|
20241115,144400,1030687687,1222,1224,1224,1222,324
|
|
20241115,144300,1030291749,1224,1224,1224,1224,104
|
|
20241115,144200,1030164453,1222,1222,1222,1222,0
|
|
20241115,144100,1030164453,1222,1224,1224,1222,931
|
|
20241115,144000,1029026761,1225,1221,1225,1221,6601
|
|
20241115,143900,1020944931,1221,1221,1221,1221,517
|
|
20241115,143800,1020313674,1221,1224,1224,1221,790
|
|
20241115,143700,1019347008,1224,1224,1224,1224,100
|
|
20241115,143600,1019224608,1221,1221,1221,1221,500
|
|
20241115,143500,1018614108,1221,1223,1223,1221,101
|
|
20241115,143400,1018490785,1224,1224,1224,1224,1
|
|
20241115,143300,1018489561,1224,1221,1224,1221,894
|
|
20241115,143200,1017395645,1221,1220,1221,1220,395
|
|
20241115,143100,1016913545,1222,1222,1222,1222,194
|
|
20241115,143000,1016676477,1225,1225,1225,1225,0
|
|
20241115,142900,1016676477,1225,1225,1225,1225,0
|
|
20241115,142800,1016676477,1225,1220,1225,1220,2
|
|
20241115,142700,1016674032,1221,1222,1222,1221,869
|
|
20241115,142600,1015612134,1226,1226,1226,1226,100
|
|
20241115,142500,1015489534,1222,1222,1222,1222,0
|
|
20241115,142400,1015489534,1222,1227,1227,1222,24
|
|
20241115,142300,1015460106,1228,1227,1228,1227,590
|
|
20241115,142200,1014735686,1228,1226,1228,1226,4200
|
|
20241115,142100,1009585810,1226,1224,1227,1224,3403
|
|
20241115,142000,1005414138,1224,1224,1224,1224,300
|
|
20241115,141900,1005046938,1223,1223,1223,1223,1803
|
|
20241115,141800,1002841869,1223,1222,1223,1222,2103
|
|
20241115,141700,1000269903,1223,1223,1223,1223,0
|
|
20241115,141600,1000269903,1223,1223,1223,1223,1
|
|
20241115,141500,1000268680,1222,1222,1223,1222,1040
|
|
20241115,141400,998996807,1223,1223,1223,1223,12
|
|
20241115,141300,998982131,1223,1223,1223,1223,5201
|
|
20241115,141200,992621308,1223,1221,1223,1221,2374
|
|
20241115,141100,989720476,1220,1220,1220,1219,7479
|
|
20241115,141000,980602096,1219,1219,1219,1219,3000
|
|
20241115,140900,976945096,1220,1220,1220,1220,0
|
|
20241115,140800,976945096,1220,1218,1220,1218,625
|
|
20241115,140700,976183606,1218,1218,1218,1218,1195
|
|
20241115,140600,974728096,1220,1218,1220,1218,3051
|
|
20241115,140500,971011586,1217,1219,1220,1217,4901
|
|
20241115,140400,965040067,1219,1215,1220,1215,3785
|
|
20241115,140300,960435468,1216,1216,1216,1216,201
|
|
20241115,140200,960191052,1217,1217,1217,1217,558
|
|
20241115,140100,959511966,1219,1219,1219,1219,0
|
|
20241115,140000,959511966,1219,1219,1219,1219,18
|
|
20241115,135900,959490024,1219,1219,1219,1219,143
|
|
20241115,135800,959315707,1219,1219,1219,1219,503
|
|
20241115,135700,958702550,1213,1213,1213,1213,0
|
|
20241115,135600,958702550,1213,1213,1213,1213,0
|
|
20241115,135500,958702550,1213,1220,1220,1213,905
|
|
20241115,135400,957602911,1220,1220,1220,1220,0
|
|
20241115,135300,957602911,1220,1220,1220,1219,2195
|
|
20241115,135200,954925411,1220,1220,1220,1220,2448
|
|
20241115,135100,951938851,1220,1220,1220,1220,109
|
|
20241115,135000,951805871,1220,1220,1221,1220,6562
|
|
20241115,134900,943796417,1220,1220,1220,1220,3
|
|
20241115,134800,943792757,1220,1219,1220,1219,370
|
|
20241115,134700,943341397,1219,1219,1220,1219,541
|
|
20241115,134600,942681917,1219,1220,1220,1219,881
|
|
20241115,134500,941607977,1219,1219,1219,1219,148
|
|
20241115,134400,941427565,1221,1221,1221,1221,11
|
|
20241115,134300,941414134,1221,1214,1221,1214,5791
|
|
20241115,134200,934358616,1212,1212,1212,1212,300
|
|
20241115,134100,933995016,1215,1215,1215,1215,0
|
|
20241115,134000,933995016,1215,1215,1215,1215,0
|
|
20241115,133900,933995016,1215,1213,1215,1212,3215
|
|
20241115,133800,930091031,1213,1210,1213,1210,1482
|
|
20241115,133700,928295728,1210,1209,1210,1209,8
|
|
20241115,133600,928286054,1205,1208,1208,1205,911
|
|
20241115,133500,927185569,1208,1207,1208,1203,430
|
|
20241115,133400,926668036,1207,1206,1207,1206,2530
|
|
20241115,133300,923614849,1207,1207,1207,1207,0
|
|
20241115,133200,923614849,1207,1205,1207,1205,12
|
|
20241115,133100,923600380,1204,1204,1204,1204,5016
|
|
20241115,133000,917561116,1204,1204,1204,1204,3755
|
|
20241115,132900,913040096,1204,1204,1204,1204,0
|
|
20241115,132800,913040096,1204,1204,1204,1204,84
|
|
20241115,132700,912938960,1201,1201,1201,1201,0
|
|
20241115,132600,912938960,1201,1207,1207,1201,5314
|
|
20241115,132500,906549871,1208,1208,1208,1208,0
|
|
20241115,132400,906549871,1208,1208,1208,1208,10
|
|
20241115,132300,906537791,1208,1208,1208,1203,47
|
|
20241115,132200,906481240,1202,1202,1202,1202,0
|
|
20241115,132100,906481240,1202,1206,1206,1202,2179
|
|
20241115,132000,903859551,1206,1206,1206,1206,0
|
|
20241115,131900,903859551,1206,1206,1206,1206,1723
|
|
20241115,131800,901781613,1207,1207,1207,1207,0
|
|
20241115,131700,901781613,1207,1207,1207,1207,1160
|
|
20241115,131600,900381493,1207,1207,1207,1207,500
|
|
20241115,131500,899777993,1207,1209,1209,1207,2000
|
|
20241115,131400,897362018,1209,1209,1209,1209,1
|
|
20241115,131300,897360809,1208,1210,1210,1208,172
|
|
20241115,131200,897152749,1208,1208,1208,1208,0
|
|
20241115,131100,897152749,1208,1208,1208,1208,500
|
|
20241115,131000,896548749,1208,1208,1208,1208,0
|
|
20241115,130900,896548749,1208,1208,1208,1208,300
|
|
20241115,130800,896186349,1208,1209,1210,1208,1345
|
|
20241115,130700,894560149,1209,1209,1209,1209,1
|
|
20241115,130600,894558940,1209,1209,1209,1209,100
|
|
20241115,130500,894438040,1208,1208,1208,1208,1
|
|
20241115,130400,894436832,1207,1214,1214,1207,4270
|
|
20241115,130300,889276216,1213,1212,1213,1212,811
|
|
20241115,130200,888292989,1213,1214,1214,1209,1041
|
|
20241115,130100,887034241,1214,1214,1214,1214,0
|
|
20241115,130000,887034241,1214,1215,1216,1214,1440
|
|
20241115,125900,885285663,1210,1214,1215,1210,340
|
|
20241115,125800,884873764,1208,1208,1208,1208,1000
|
|
20241115,125700,883665764,1216,1208,1216,1207,1021
|
|
20241115,125600,882433047,1215,1215,1215,1215,315
|
|
20241115,125500,882050322,1215,1215,1215,1215,1048
|
|
20241115,125400,880777002,1215,1205,1215,1201,2014
|
|
20241115,125300,878353216,1205,1205,1205,1205,107
|
|
20241115,125200,878224281,1205,1215,1215,1202,2005
|
|
20241115,125100,875809901,1216,1217,1217,1216,1316
|
|
20241115,125000,874209632,1218,1217,1218,1217,768
|
|
20241115,124900,873274975,1218,1218,1218,1217,1091
|
|
20241115,124800,871946187,1218,1218,1218,1218,85
|
|
20241115,124700,871842657,1218,1217,1218,1217,3448
|
|
20241115,124600,867645286,1216,1216,1216,1216,103
|
|
20241115,124500,867520038,1216,1215,1217,1215,502
|
|
20241115,124400,866910086,1215,1215,1215,1215,2592
|
|
20241115,124300,863760806,1215,1214,1215,1213,2574
|
|
20241115,124200,860634041,1215,1215,1217,1215,622
|
|
20241115,124100,859878064,1216,1215,1216,1215,3015
|
|
20241115,124000,856213290,1216,1215,1216,1215,289
|
|
20241115,123900,855862106,1215,1214,1215,1214,755
|
|
20241115,123800,854944892,1214,1212,1214,1212,12788
|
|
20241115,123700,839435559,1211,1210,1211,1210,1540
|
|
20241115,123600,837570810,1210,1209,1210,1207,2654
|
|
20241115,123500,834361041,1209,1207,1209,1207,1931
|
|
20241115,123400,832027134,1207,1204,1207,1204,389
|
|
20241115,123300,831558352,1204,1205,1205,1204,710
|
|
20241115,123200,830702811,1205,1205,1205,1205,503
|
|
20241115,123100,830096696,1205,1205,1205,1205,0
|
|
20241115,123000,830096696,1205,1204,1205,1204,530
|
|
20241115,122900,829458557,1205,1205,1205,1205,12
|
|
20241115,122800,829444097,1205,1205,1205,1205,102
|
|
20241115,122700,829321187,1205,1205,1205,1205,0
|
|
20241115,122600,829321187,1205,1206,1207,1205,812
|
|
20241115,122500,828342517,1207,1205,1207,1205,5446
|
|
20241115,122400,821778553,1205,1205,1205,1205,164
|
|
20241115,122300,821580933,1205,1204,1205,1204,200
|
|
20241115,122200,821340033,1205,1205,1205,1205,0
|
|
20241115,122100,821340033,1205,1202,1205,1202,2
|
|
20241115,122000,821337626,1201,1202,1202,1201,500
|
|
20241115,121900,820736799,1205,1204,1205,1204,300
|
|
20241115,121800,820375383,1206,1205,1206,1205,200
|
|
20241115,121700,820134371,1205,1205,1205,1205,1
|
|
20241115,121600,820133166,1201,1201,1201,1201,2001
|
|
20241115,121500,817729965,1204,1204,1204,1204,59
|
|
20241115,121400,817658929,1204,1204,1204,1204,358
|
|
20241115,121300,817227897,1205,1205,1205,1205,0
|
|
20241115,121200,817227897,1205,1205,1205,1205,0
|
|
20241115,121100,817227897,1205,1205,1205,1205,20
|
|
20241115,121000,817203797,1205,1205,1205,1205,5
|
|
20241115,120900,817197772,1199,1199,1199,1199,0
|
|
20241115,120800,817197772,1199,1199,1199,1199,25
|
|
20241115,120700,817167797,1206,1206,1206,1206,0
|
|
20241115,120600,817167797,1206,1206,1206,1206,11
|
|
20241115,120500,817154531,1206,1206,1206,1206,11
|
|
20241115,120400,817141265,1199,1204,1205,1199,8707
|
|
20241115,120300,806694457,1199,1199,1199,1199,151
|
|
20241115,120200,806513408,1205,1204,1205,1204,641
|
|
20241115,120100,805741071,1205,1204,1205,1204,100
|
|
20241115,120000,805620627,1205,1205,1205,1205,0
|
|
20241115,115900,805620627,1205,1205,1205,1205,1887
|
|
20241115,115800,803346792,1205,1201,1205,1200,1014
|
|
20241115,115700,802129977,1205,1205,1205,1205,10
|
|
20241115,115600,802117927,1206,1202,1206,1202,157
|
|
20241115,115500,801929193,1206,1206,1206,1206,0
|
|
20241115,115400,801929193,1206,1206,1206,1206,294
|
|
20241115,115300,801574629,1200,1206,1206,1200,122
|
|
20241115,115200,801427879,1201,1201,1201,1201,79
|
|
20241115,115100,801333000,1206,1202,1206,1201,13222
|
|
20241115,115000,785414396,1202,1202,1203,1202,51
|
|
20241115,114900,785353079,1202,1197,1202,1197,5934
|
|
20241115,114800,778226525,1195,1196,1197,1195,1261
|
|
20241115,114700,776718218,1197,1197,1197,1197,151
|
|
20241115,114600,776537471,1197,1198,1198,1197,100
|
|
20241115,114500,776417751,1198,1198,1198,1198,52
|
|
20241115,114400,776355455,1197,1197,1197,1197,731
|
|
20241115,114300,775480448,1197,1199,1199,1197,384
|
|
20241115,114200,775020796,1199,1199,1199,1199,209
|
|
20241115,114100,774770205,1200,1200,1200,1200,109
|
|
20241115,114000,774639405,1201,1199,1201,1199,502
|
|
20241115,113900,774037505,1201,1199,1201,1199,2013
|
|
20241115,113800,771623912,1201,1200,1201,1200,4487
|
|
20241115,113700,766239126,1199,1195,1199,1195,11
|
|
20241115,113600,766225941,1200,1200,1200,1200,588
|
|
20241115,113500,765520341,1200,1200,1200,1200,2288
|
|
20241115,113400,762774741,1200,1199,1200,1199,15663
|
|
20241115,113300,743987505,1200,1191,1200,1191,5777
|
|
20241115,113200,737075053,1191,1191,1191,1191,0
|
|
20241115,113100,737075053,1191,1190,1191,1190,17
|
|
20241115,113000,737054812,1190,1190,1190,1190,0
|
|
20241115,112900,737054812,1190,1191,1191,1190,26
|
|
20241115,112800,737023850,1188,1191,1191,1188,481
|
|
20241115,112700,736452392,1191,1191,1191,1191,0
|
|
20241115,112600,736452392,1191,1191,1191,1191,0
|
|
20241115,112500,736452392,1191,1191,1191,1191,450
|
|
20241115,112400,735916442,1191,1191,1191,1191,1005
|
|
20241115,112300,734719487,1191,1191,1191,1191,0
|
|
20241115,112200,734719487,1191,1187,1191,1187,7
|
|
20241115,112100,734711170,1187,1187,1187,1187,512
|
|
20241115,112000,734103426,1187,1187,1187,1187,1
|
|
20241115,111900,734102239,1187,1188,1188,1187,211
|
|
20241115,111800,733851762,1191,1191,1191,1191,1
|
|
20241115,111700,733850571,1188,1188,1188,1188,465
|
|
20241115,111600,733298151,1189,1189,1191,1189,556
|
|
20241115,111500,732636989,1189,1189,1189,1189,11
|
|
20241115,111400,732623910,1188,1187,1188,1187,621
|
|
20241115,111300,731886272,1183,1183,1183,1183,2112
|
|
20241115,111200,729387776,1187,1187,1187,1187,12
|
|
20241115,111100,729373532,1187,1187,1187,1187,0
|
|
20241115,111000,729373532,1187,1186,1187,1180,1801
|
|
20241115,110900,727245011,1187,1187,1187,1187,170
|
|
20241115,110800,727043221,1186,1183,1186,1183,34
|
|
20241115,110700,727002969,1184,1184,1184,1184,0
|
|
20241115,110600,727002969,1184,1185,1185,1184,1007
|
|
20241115,110500,725810281,1185,1185,1185,1185,172
|
|
20241115,110400,725606461,1185,1185,1185,1185,12
|
|
20241115,110300,725592241,1185,1188,1188,1185,338
|
|
20241115,110200,725191336,1188,1190,1190,1188,1131
|
|
20241115,110100,723846214,1190,1192,1192,1190,1213
|
|
20241115,110000,722401494,1192,1192,1192,1192,6
|
|
20241115,105900,722394342,1192,1192,1192,1192,60
|
|
20241115,105800,722322822,1192,1192,1192,1192,215
|
|
20241115,105700,722066542,1192,1193,1193,1192,602
|
|
20241115,105600,721348470,1193,1194,1194,1193,217
|
|
20241115,105500,721089572,1194,1192,1194,1192,3264
|
|
20241115,105400,717196524,1194,1194,1194,1194,0
|
|
20241115,105300,717196524,1194,1190,1194,1188,6124
|
|
20241115,105200,709897066,1192,1192,1192,1192,50
|
|
20241115,105100,709837466,1193,1191,1193,1191,11
|
|
20241115,105000,709824363,1193,1189,1193,1189,1744
|
|
20241115,104900,707748710,1192,1185,1192,1185,12623
|
|
20241115,104800,692769771,1183,1183,1185,1183,2453
|
|
20241115,104700,689865172,1183,1184,1185,1183,1237
|
|
20241115,104600,688401099,1180,1180,1180,1180,0
|
|
20241115,104500,688401099,1180,1181,1181,1180,6520
|
|
20241115,104400,680707355,1185,1181,1185,1181,6153
|
|
20241115,104300,673438953,1181,1181,1181,1181,430
|
|
20241115,104200,672931123,1179,1179,1179,1179,0
|
|
20241115,104100,672931123,1179,1185,1185,1179,5500
|
|
20241115,104000,666415790,1185,1185,1185,1185,212
|
|
20241115,103900,666164570,1178,1178,1178,1178,0
|
|
20241115,103800,666164570,1178,1180,1180,1178,812
|
|
20241115,103700,665208002,1180,1181,1181,1180,2837
|
|
20241115,103600,661860328,1181,1180,1181,1180,570
|
|
20241115,103500,661187428,1187,1183,1187,1183,18981
|
|
20241115,103400,638703076,1183,1180,1183,1175,3758
|
|
20241115,103300,634263839,1173,1177,1177,1173,950
|
|
20241115,103200,633146451,1181,1179,1181,1179,1594
|
|
20241115,103100,631266530,1173,1176,1179,1173,2341
|
|
20241115,103000,628513748,1172,1173,1173,1171,7315
|
|
20241115,102900,619945198,1172,1171,1172,1171,3000
|
|
20241115,102800,616430198,1172,1172,1172,1172,2008
|
|
20241115,102700,614076822,1173,1178,1178,1173,2738
|
|
20241115,102600,610861889,1172,1172,1172,1172,183
|
|
20241115,102500,610647413,1172,1173,1173,1172,43244
|
|
20241115,102400,559964027,1172,1179,1182,1172,57799
|
|
20241115,102300,492050745,1179,1171,1179,1171,8530
|
|
20241115,102200,481996231,1177,1171,1177,1171,5791
|
|
20241115,102100,475187229,1175,1175,1175,1175,2
|
|
20241115,102000,475184879,1175,1170,1175,1170,2008
|
|
20241115,101900,472835484,1171,1173,1173,1171,998
|
|
20241115,101800,471665826,1173,1170,1176,1170,894
|
|
20241115,101700,470618851,1173,1170,1173,1170,2454
|
|
20241115,101600,467744365,1170,1169,1170,1169,206
|
|
20241115,101500,467503445,1169,1169,1169,1169,1804
|
|
20241115,101400,465394569,1172,1172,1172,1172,756
|
|
20241115,101300,464508537,1172,1171,1172,1171,2003
|
|
20241115,101200,462161734,1171,1170,1171,1170,6
|
|
20241115,101100,462154713,1170,1170,1170,1170,26
|
|
20241115,101000,462124293,1169,1168,1170,1167,9675
|
|
20241115,100900,450813952,1168,1169,1170,1168,496
|
|
20241115,100800,450234061,1169,1168,1169,1168,667
|
|
20241115,100700,449454348,1168,1171,1171,1168,49
|
|
20241115,100600,449397047,1171,1168,1172,1166,3867
|
|
20241115,100500,444884070,1168,1172,1172,1168,53849
|
|
20241115,100400,381891865,1172,1172,1172,1172,4965
|
|
20241115,100300,376072885,1172,1171,1172,1171,170
|
|
20241115,100200,375873745,1172,1171,1172,1171,3006
|
|
20241115,100100,372353718,1171,1172,1172,1171,1470
|
|
20241115,100000,370631078,1172,1172,1172,1171,360
|
|
20241115,095900,370209472,1172,1172,1172,1172,21
|
|
20241115,095800,370184860,1170,1172,1172,1170,14240
|
|
20241115,095700,353511132,1172,1175,1175,1172,6501
|
|
20241115,095600,345890362,1175,1173,1175,1173,799
|
|
20241115,095500,344953069,1173,1175,1175,1172,2517
|
|
20241115,095400,341999561,1176,1175,1176,1174,2497
|
|
20241115,095300,339065863,1175,1175,1176,1174,4228
|
|
20241115,095200,334094123,1175,1175,1175,1174,9170
|
|
20241115,095100,323328483,1175,1175,1175,1175,556
|
|
20241115,095000,322675183,1175,1175,1175,1175,100
|
|
20241115,094900,322557683,1175,1176,1176,1175,2101
|
|
20241115,094800,320088493,1175,1176,1176,1172,12531
|
|
20241115,094700,305380893,1176,1175,1176,1175,4172
|
|
20241115,094600,300476122,1176,1176,1176,1176,100
|
|
20241115,094500,300358522,1174,1174,1174,1174,5
|
|
20241115,094400,300352652,1174,1175,1176,1174,3566
|
|
20241115,094300,296160059,1175,1176,1176,1174,2545
|
|
20241115,094200,293169753,1176,1178,1178,1176,369
|
|
20241115,094100,292735199,1178,1179,1180,1174,2715
|
|
20241115,094000,289532673,1179,1175,1179,1173,122
|
|
20241115,093900,289389405,1174,1173,1174,1173,1600
|
|
20241115,093800,287512411,1173,1175,1176,1172,8489
|
|
20241115,093700,277549479,1177,1177,1177,1175,5401
|
|
20241115,093600,271198652,1177,1177,1177,1176,2349
|
|
20241115,093500,268434279,1178,1180,1181,1178,454
|
|
20241115,093400,267899449,1180,1181,1181,1177,316
|
|
20241115,093300,267527117,1177,1182,1182,1177,724
|
|
20241115,093200,266673474,1182,1182,1182,1181,48
|
|
20241115,093100,266616739,1182,1182,1182,1182,10
|
|
20241115,093000,266604919,1178,1183,1183,1178,157
|
|
20241115,092900,266419768,1178,1181,1181,1178,11500
|
|
20241115,092800,252867733,1182,1180,1182,1180,549
|
|
20241115,092700,252219907,1179,1179,1179,1179,100
|
|
20241115,092600,252102007,1179,1179,1179,1179,1883
|
|
20241115,092500,249881950,1179,1181,1181,1178,10379
|
|
20241115,092400,237644408,1178,1184,1184,1178,124
|
|
20241115,092300,237498310,1184,1182,1184,1178,2661
|
|
20241115,092200,234359755,1185,1185,1185,1182,2042
|
|
20241115,092100,231945547,1185,1182,1185,1182,5072
|
|
20241115,092000,225937888,1179,1177,1182,1177,19283
|
|
20241115,091900,203167964,1179,1179,1179,1179,3396
|
|
20241115,091800,199164080,1179,1181,1181,1176,4865
|
|
20241115,091700,193434343,1182,1179,1183,1178,19905
|
|
20241115,091600,169938936,1177,1179,1180,1177,7331
|
|
20241115,091500,161295762,1179,1181,1181,1178,10090
|
|
20241115,091400,149389899,1180,1182,1182,1180,19796
|
|
20241115,091300,126005136,1183,1186,1186,1183,14822
|
|
20241115,091200,108459637,1185,1187,1188,1183,4230
|
|
20241115,091100,103440880,1187,1185,1187,1184,5108
|
|
20241115,091000,97388040,1187,1187,1187,1186,3390
|
|
20241115,090900,93367297,1187,1192,1192,1186,25376
|
|
20241115,090800,63207463,1192,1192,1193,1192,4396
|
|
20241115,090700,57964725,1192,1192,1195,1190,6197
|
|
20241115,090600,50561750,1192,1189,1192,1189,178
|
|
20241115,090500,50349996,1189,1189,1189,1189,1035
|
|
20241115,090400,49119381,1189,1190,1197,1189,7579
|
|
20241115,090300,40107331,1190,1196,1197,1189,9180
|
|
20241115,090200,29175839,1195,1195,1195,1195,1911
|
|
20241115,090100,26892194,1194,1201,1201,1194,112
|
|
20241115,090000,26758354,1193,1190,1202,1190,22448
|