589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,184500,14165490757,2120,2120,2120,2120,0
|
|
20241115,184400,14165490757,2120,2120,2120,2120,0
|
|
20241115,184300,14165490757,2120,2120,2120,2120,0
|
|
20241115,184200,14165490757,2120,2120,2120,2120,0
|
|
20241115,184100,14165490757,2120,2120,2120,2120,0
|
|
20241115,184000,14165490757,2120,2120,2120,2120,0
|
|
20241115,183900,14165490757,2120,2120,2120,2120,0
|
|
20241115,183800,14165490757,2120,2120,2120,2120,0
|
|
20241115,183700,14165490757,2120,2120,2120,2120,0
|
|
20241115,183600,14165490757,2120,2120,2120,2120,0
|
|
20241115,183500,14165490757,2120,2120,2120,2120,0
|
|
20241115,183400,14165490757,2120,2120,2120,2120,0
|
|
20241115,183300,14165490757,2120,2120,2120,2120,0
|
|
20241115,183200,14165490757,2120,2120,2120,2120,0
|
|
20241115,183100,14165490757,2120,2120,2120,2120,0
|
|
20241115,183000,14165490757,2120,2120,2120,2120,0
|
|
20241115,182900,14165490757,2120,2120,2120,2120,0
|
|
20241115,182800,14165490757,2120,2120,2120,2120,0
|
|
20241115,182700,14165490757,2120,2120,2120,2120,0
|
|
20241115,182600,14165490757,2120,2120,2120,2120,0
|
|
20241115,182500,14165490757,2120,2120,2120,2120,0
|
|
20241115,182400,14165490757,2120,2120,2120,2120,0
|
|
20241115,182300,14165490757,2120,2120,2120,2120,0
|
|
20241115,182200,14165490757,2120,2120,2120,2120,0
|
|
20241115,182100,14165490757,2120,2120,2120,2120,0
|
|
20241115,182000,14165490757,2120,2120,2120,2120,0
|
|
20241115,181900,14165490757,2120,2120,2120,2120,0
|
|
20241115,181800,14165490757,2120,2120,2120,2120,0
|
|
20241115,181700,14165490757,2120,2120,2120,2120,0
|
|
20241115,181600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,181500,14165490757,2120,2120,2120,2120,0
|
|
20241115,181400,14165490757,2120,2120,2120,2120,0
|
|
20241115,181300,14165490757,2120,2120,2120,2120,0
|
|
20241115,181200,14165490757,2120,2120,2120,2120,0
|
|
20241115,181100,14165490757,2120,2120,2120,2120,0
|
|
20241115,181000,14165490757,2120,2120,2120,2120,0
|
|
20241115,180900,14165490757,2120,2120,2120,2120,0
|
|
20241115,180800,14165490757,2120,2120,2120,2120,0
|
|
20241115,180700,14165490757,2120,2120,2120,2120,0
|
|
20241115,180600,14165490757,2120,2120,2120,2120,0
|
|
20241115,180500,14165490757,2120,2120,2120,2120,0
|
|
20241115,180400,14165490757,2120,2120,2120,2120,0
|
|
20241115,180300,14165490757,2120,2120,2120,2120,0
|
|
20241115,180200,14165490757,2120,2120,2120,2120,0
|
|
20241115,180100,14165490757,2120,2120,2120,2120,0
|
|
20241115,180000,14165490757,2120,2120,2120,2120,0
|
|
20241115,175900,14165490757,2120,2120,2120,2120,0
|
|
20241115,175800,14165490757,2120,2120,2120,2120,0
|
|
20241115,175700,14165490757,2120,2120,2120,2120,0
|
|
20241115,175600,14165490757,2120,2120,2120,2120,0
|
|
20241115,175500,14165490757,2120,2120,2120,2120,0
|
|
20241115,175400,14165490757,2120,2120,2120,2120,0
|
|
20241115,175300,14165490757,2120,2120,2120,2120,0
|
|
20241115,175200,14165490757,2120,2120,2120,2120,0
|
|
20241115,175100,14165490757,2120,2120,2120,2120,0
|
|
20241115,175000,14165490757,2120,2120,2120,2120,0
|
|
20241115,174900,14165490757,2120,2120,2120,2120,0
|
|
20241115,174800,14165490757,2120,2120,2120,2120,0
|
|
20241115,174700,14165490757,2120,2120,2120,2120,0
|
|
20241115,174600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,174500,14165490757,2120,2120,2120,2120,0
|
|
20241115,174400,14165490757,2120,2120,2120,2120,0
|
|
20241115,174300,14165490757,2120,2120,2120,2120,0
|
|
20241115,174200,14165490757,2120,2120,2120,2120,0
|
|
20241115,174100,14165490757,2120,2120,2120,2120,0
|
|
20241115,174000,14165490757,2120,2120,2120,2120,0
|
|
20241115,173900,14165490757,2120,2120,2120,2120,0
|
|
20241115,173800,14165490757,2120,2120,2120,2120,0
|
|
20241115,173700,14165490757,2120,2120,2120,2120,0
|
|
20241115,173600,14165490757,2120,2120,2120,2120,0
|
|
20241115,173500,14165490757,2120,2120,2120,2120,0
|
|
20241115,173400,14165490757,2120,2120,2120,2120,0
|
|
20241115,173300,14165490757,2120,2120,2120,2120,0
|
|
20241115,173200,14165490757,2120,2120,2120,2120,0
|
|
20241115,173100,14165490757,2120,2120,2120,2120,0
|
|
20241115,173000,14165490757,2120,2120,2120,2120,0
|
|
20241115,172900,14165490757,2120,2120,2120,2120,0
|
|
20241115,172800,14165490757,2120,2120,2120,2120,0
|
|
20241115,172700,14165490757,2120,2120,2120,2120,0
|
|
20241115,172600,14165490757,2120,2120,2120,2120,0
|
|
20241115,172500,14165490757,2120,2120,2120,2120,0
|
|
20241115,172400,14165490757,2120,2120,2120,2120,0
|
|
20241115,172300,14165490757,2120,2120,2120,2120,0
|
|
20241115,172200,14165490757,2120,2120,2120,2120,0
|
|
20241115,172100,14165490757,2120,2120,2120,2120,0
|
|
20241115,172000,14165490757,2120,2120,2120,2120,0
|
|
20241115,171900,14165490757,2120,2120,2120,2120,0
|
|
20241115,171800,14165490757,2120,2120,2120,2120,0
|
|
20241115,171700,14165490757,2120,2120,2120,2120,0
|
|
20241115,171600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,171500,14165490757,2120,2120,2120,2120,0
|
|
20241115,171400,14165490757,2120,2120,2120,2120,0
|
|
20241115,171300,14165490757,2120,2120,2120,2120,0
|
|
20241115,171200,14165490757,2120,2120,2120,2120,0
|
|
20241115,171100,14165490757,2120,2120,2120,2120,0
|
|
20241115,171000,14165490757,2120,2120,2120,2120,0
|
|
20241115,170900,14165490757,2120,2120,2120,2120,0
|
|
20241115,170800,14165490757,2120,2120,2120,2120,0
|
|
20241115,170700,14165490757,2120,2120,2120,2120,0
|
|
20241115,170600,14165490757,2120,2120,2120,2120,0
|
|
20241115,170500,14165490757,2120,2120,2120,2120,0
|
|
20241115,170400,14165490757,2120,2120,2120,2120,0
|
|
20241115,170300,14165490757,2120,2120,2120,2120,0
|
|
20241115,170200,14165490757,2120,2120,2120,2120,0
|
|
20241115,170100,14165490757,2120,2120,2120,2120,0
|
|
20241115,170000,14165490757,2120,2120,2120,2120,0
|
|
20241115,165900,14165490757,2120,2120,2120,2120,0
|
|
20241115,165800,14165490757,2120,2120,2120,2120,0
|
|
20241115,165700,14165490757,2120,2120,2120,2120,0
|
|
20241115,165600,14165490757,2120,2120,2120,2120,0
|
|
20241115,165500,14165490757,2120,2120,2120,2120,0
|
|
20241115,165400,14165490757,2120,2120,2120,2120,0
|
|
20241115,165300,14165490757,2120,2120,2120,2120,0
|
|
20241115,165200,14165490757,2120,2120,2120,2120,0
|
|
20241115,165100,14165490757,2120,2120,2120,2120,0
|
|
20241115,165000,14165490757,2120,2120,2120,2120,0
|
|
20241115,164900,14165490757,2120,2120,2120,2120,0
|
|
20241115,164800,14165490757,2120,2120,2120,2120,0
|
|
20241115,164700,14165490757,2120,2120,2120,2120,0
|
|
20241115,164600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,164500,14165490757,2120,2120,2120,2120,0
|
|
20241115,164400,14165490757,2120,2120,2120,2120,0
|
|
20241115,164300,14165490757,2120,2120,2120,2120,0
|
|
20241115,164200,14165490757,2120,2120,2120,2120,0
|
|
20241115,164100,14165490757,2120,2120,2120,2120,0
|
|
20241115,164000,14165490757,2120,2120,2120,2120,0
|
|
20241115,163900,14165490757,2120,2120,2120,2120,0
|
|
20241115,163800,14165490757,2120,2120,2120,2120,0
|
|
20241115,163700,14165490757,2120,2120,2120,2120,0
|
|
20241115,163600,14165490757,2120,2120,2120,2120,0
|
|
20241115,163500,14165490757,2120,2120,2120,2120,0
|
|
20241115,163400,14165490757,2120,2120,2120,2120,0
|
|
20241115,163300,14165490757,2120,2120,2120,2120,0
|
|
20241115,163200,14165490757,2120,2120,2120,2120,0
|
|
20241115,163100,14165490757,2120,2120,2120,2120,0
|
|
20241115,163000,14165490757,2120,2120,2120,2120,0
|
|
20241115,162900,14165490757,2120,2120,2120,2120,0
|
|
20241115,162800,14165490757,2120,2120,2120,2120,0
|
|
20241115,162700,14165490757,2120,2120,2120,2120,0
|
|
20241115,162600,14165490757,2120,2120,2120,2120,0
|
|
20241115,162500,14165490757,2120,2120,2120,2120,0
|
|
20241115,162400,14165490757,2120,2120,2120,2120,0
|
|
20241115,162300,14165490757,2120,2120,2120,2120,0
|
|
20241115,162200,14165490757,2120,2120,2120,2120,0
|
|
20241115,162100,14165490757,2120,2120,2120,2120,0
|
|
20241115,162000,14165490757,2120,2120,2120,2120,0
|
|
20241115,161900,14165490757,2120,2120,2120,2120,0
|
|
20241115,161800,14165490757,2120,2120,2120,2120,0
|
|
20241115,161700,14165490757,2120,2120,2120,2120,0
|
|
20241115,161600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,161500,14165490757,2120,2120,2120,2120,0
|
|
20241115,161400,14165490757,2120,2120,2120,2120,0
|
|
20241115,161300,14165490757,2120,2120,2120,2120,0
|
|
20241115,161200,14165490757,2120,2120,2120,2120,0
|
|
20241115,161100,14165490757,2120,2120,2120,2120,0
|
|
20241115,161000,14165490757,2120,2120,2120,2120,0
|
|
20241115,160900,14165490757,2120,2120,2120,2120,0
|
|
20241115,160800,14165490757,2120,2120,2120,2120,0
|
|
20241115,160700,14165490757,2120,2120,2120,2120,0
|
|
20241115,160600,14165490757,2120,2120,2120,2120,0
|
|
20241115,160500,14165490757,2120,2120,2120,2120,0
|
|
20241115,160400,14165490757,2120,2120,2120,2120,0
|
|
20241115,160300,14165490757,2120,2120,2120,2120,0
|
|
20241115,160200,14165490757,2120,2120,2120,2120,0
|
|
20241115,160100,14165490757,2120,2120,2120,2120,0
|
|
20241115,160000,14165490757,2120,2120,2120,2120,0
|
|
20241115,155900,14165490757,2120,2120,2120,2120,0
|
|
20241115,155800,14165490757,2120,2120,2120,2120,0
|
|
20241115,155700,14165490757,2120,2120,2120,2120,0
|
|
20241115,155600,14165490757,2120,2120,2120,2120,0
|
|
20241115,155500,14165490757,2120,2120,2120,2120,0
|
|
20241115,155400,14165490757,2120,2120,2120,2120,0
|
|
20241115,155300,14165490757,2120,2120,2120,2120,0
|
|
20241115,155200,14165490757,2120,2120,2120,2120,0
|
|
20241115,155100,14165490757,2120,2120,2120,2120,0
|
|
20241115,155000,14165490757,2120,2120,2120,2120,0
|
|
20241115,154900,14165490757,2120,2120,2120,2120,0
|
|
20241115,154800,14165490757,2120,2120,2120,2120,0
|
|
20241115,154700,14165490757,2120,2120,2120,2120,0
|
|
20241115,154600,14165490757,2120,2120,2120,2120,489996
|
|
20241115,154500,14165490757,2120,2120,2120,2120,0
|
|
20241115,154400,14165490757,2120,2120,2120,2120,0
|
|
20241115,154300,14165490757,2120,2120,2120,2120,0
|
|
20241115,154200,14165490757,2120,2120,2120,2120,0
|
|
20241115,154100,14165490757,2120,2120,2120,2120,0
|
|
20241115,154000,14165490757,2120,2120,2120,2120,0
|
|
20241115,153900,14165490757,2120,2120,2120,2120,0
|
|
20241115,153800,14165490757,2120,2120,2120,2120,0
|
|
20241115,153700,14165490757,2120,2120,2120,2120,0
|
|
20241115,153600,14165490757,2120,2120,2120,2120,0
|
|
20241115,153500,14165490757,2120,2120,2120,2120,0
|
|
20241115,153400,14165490757,2120,2120,2120,2120,0
|
|
20241115,153300,14165490757,2120,2120,2120,2120,0
|
|
20241115,153200,14165490757,2120,2120,2120,2120,489996
|
|
20241115,153100,13126699237,1999,1999,1999,1999,0
|
|
20241115,153000,13126699237,1999,1999,1999,1999,0
|
|
20241115,152900,13126699237,1999,1999,1999,1999,0
|
|
20241115,152800,13126699237,1999,1999,1999,1999,0
|
|
20241115,152700,13126699237,1999,1999,1999,1999,0
|
|
20241115,152600,13126699237,1999,1999,1999,1999,0
|
|
20241115,152500,13126699237,1999,1999,1999,1999,0
|
|
20241115,152400,13126699237,1999,1999,1999,1999,0
|
|
20241115,152300,13126699237,1999,1999,1999,1999,0
|
|
20241115,152200,13126699237,1999,1999,1999,1999,0
|
|
20241115,152100,13126699237,1999,1999,1999,1999,0
|
|
20241115,152000,13126699237,1999,1999,1999,1999,0
|
|
20241115,151900,13126699237,1999,1966,1999,1943,184173
|
|
20241115,151800,12764122109,1966,1968,1977,1910,202717
|
|
20241115,151700,12369262368,1971,1963,1979,1947,124603
|
|
20241115,151600,12124801038,1967,1991,1995,1963,146850
|
|
20241115,151500,11834209851,1984,2025,2030,1960,259435
|
|
20241115,151400,11317708316,2025,2065,2085,1997,230426
|
|
20241115,151300,10848056687,2065,2055,2085,2025,201175
|
|
20241115,151200,10434441737,2050,2100,2145,2050,384063
|
|
20241115,151100,9626260087,2095,2025,2100,2025,269838
|
|
20241115,151000,9068041972,2025,2055,2070,2000,192471
|
|
20241115,150900,8679066947,2055,2060,2120,2040,382278
|
|
20241115,150800,7882130307,2060,1987,2075,1983,365833
|
|
20241115,150700,7140592975,1990,2000,2090,1972,494671
|
|
20241115,150600,6146670385,2090,2090,2090,2090,0
|
|
20241115,150500,6146670385,2090,2080,2090,2075,25111
|
|
20241115,150400,6094227055,2080,1904,2090,1902,994177
|
|
20241115,150300,4132544673,1858,1858,1858,1858,0
|
|
20241115,150200,4132544673,1858,1822,1858,1815,210109
|
|
20241115,150100,3743788368,1829,1700,1845,1700,423123
|
|
20241115,150000,2987787345,1705,1632,1705,1632,33816
|
|
20241115,145900,2930715600,1631,1643,1645,1630,14847
|
|
20241115,145800,2906483228,1643,1644,1648,1635,13125
|
|
20241115,145700,2884968704,1639,1640,1653,1630,9535
|
|
20241115,145600,2869328432,1630,1648,1654,1630,71975
|
|
20241115,145500,2751452603,1648,1663,1663,1648,61047
|
|
20241115,145400,2650615061,1663,1673,1673,1661,19996
|
|
20241115,145300,2617292979,1673,1683,1695,1673,7602
|
|
20241115,145200,2604521357,1683,1699,1699,1655,23752
|
|
20241115,145100,2564701550,1700,1700,1705,1696,12499
|
|
20241115,145000,2543458874,1700,1695,1700,1692,1085
|
|
20241115,144900,2541618404,1702,1716,1717,1693,17448
|
|
20241115,144800,2511827376,1716,1702,1716,1702,22155
|
|
20241115,144700,2473979785,1700,1685,1703,1685,38188
|
|
20241115,144600,2409264183,1671,1689,1689,1656,18111
|
|
20241115,144500,2378972902,1692,1662,1705,1656,20935
|
|
20241115,144400,2343752866,1662,1664,1664,1651,65255
|
|
20241115,144300,2235675793,1666,1677,1677,1664,12082
|
|
20241115,144200,2215503934,1677,1677,1677,1677,20
|
|
20241115,144100,2215470394,1691,1671,1692,1671,1961
|
|
20241115,144000,2212179724,1677,1667,1677,1667,1857
|
|
20241115,143900,2209078580,1671,1665,1672,1662,5414
|
|
20241115,143800,2200049428,1665,1691,1691,1665,45544
|
|
20241115,143700,2123885182,1678,1692,1692,1678,7680
|
|
20241115,143600,2110984819,1681,1690,1693,1679,15894
|
|
20241115,143500,2084201850,1694,1689,1694,1688,5579
|
|
20241115,143400,2074770993,1688,1683,1689,1680,8468
|
|
20241115,143300,2060503863,1683,1694,1694,1683,1220
|
|
20241115,143200,2058442552,1694,1694,1694,1689,55
|
|
20241115,143100,2058349392,1684,1681,1694,1680,7379
|
|
20241115,143000,2045880339,1693,1692,1694,1680,4805
|
|
20241115,142900,2037776841,1692,1691,1692,1676,9305
|
|
20241115,142800,2022113105,1692,1710,1710,1680,12098
|
|
20241115,142700,2001669253,1695,1704,1714,1695,13625
|
|
20241115,142600,1978484566,1705,1707,1710,1690,25471
|
|
20241115,142500,1935154567,1714,1711,1715,1705,14514
|
|
20241115,142400,1910382882,1711,1720,1728,1711,5207
|
|
20241115,142300,1901449693,1720,1733,1736,1717,27810
|
|
20241115,142200,1853504173,1733,1744,1749,1733,17393
|
|
20241115,142100,1823263153,1744,1754,1754,1744,3454
|
|
20241115,142000,1817233853,1755,1750,1755,1750,766
|
|
20241115,141900,1815893348,1750,1750,1750,1750,15
|
|
20241115,141800,1815867098,1750,1755,1757,1750,2268
|
|
20241115,141700,1811886284,1755,1751,1755,1751,2693
|
|
20241115,141600,1807168069,1751,1757,1757,1751,2013
|
|
20241115,141500,1803643258,1758,1758,1758,1758,15
|
|
20241115,141400,1803616888,1758,1758,1758,1758,16
|
|
20241115,141300,1803588760,1758,1758,1758,1758,15
|
|
20241115,141200,1803562390,1758,1758,1758,1758,16
|
|
20241115,141100,1803534262,1758,1758,1758,1758,15
|
|
20241115,141000,1803507892,1758,1755,1758,1755,4538
|
|
20241115,140900,1795537784,1748,1749,1755,1748,1941
|
|
20241115,140800,1792142229,1748,1750,1750,1748,568
|
|
20241115,140700,1791149266,1750,1750,1750,1750,615
|
|
20241115,140600,1790073016,1749,1750,1750,1749,2213
|
|
20241115,140500,1786200445,1750,1750,1750,1750,298
|
|
20241115,140400,1785678945,1750,1750,1750,1750,308
|
|
20241115,140300,1785139945,1749,1750,1750,1749,1845
|
|
20241115,140200,1781911795,1750,1750,1750,1750,2000
|
|
20241115,140100,1778411795,1750,1756,1756,1750,1085
|
|
20241115,140000,1776512733,1756,1756,1756,1756,555
|
|
20241115,135900,1775538153,1756,1756,1756,1756,838
|
|
20241115,135800,1774066625,1760,1760,1760,1760,0
|
|
20241115,135700,1774066625,1760,1760,1760,1760,1
|
|
20241115,135600,1774064865,1749,1750,1750,1749,601
|
|
20241115,135500,1773013463,1750,1754,1754,1750,2924
|
|
20241115,135400,1767893122,1760,1760,1760,1760,0
|
|
20241115,135300,1767893122,1760,1760,1760,1760,700
|
|
20241115,135200,1766661122,1760,1760,1760,1760,0
|
|
20241115,135100,1766661122,1760,1760,1765,1760,5000
|
|
20241115,135000,1757846530,1750,1750,1750,1750,1686
|
|
20241115,134900,1754896030,1750,1750,1750,1750,0
|
|
20241115,134800,1754896030,1750,1750,1750,1750,0
|
|
20241115,134700,1754896030,1750,1753,1761,1750,12736
|
|
20241115,134600,1732546625,1755,1755,1755,1755,0
|
|
20241115,134500,1732546625,1755,1755,1755,1755,200
|
|
20241115,134400,1732195625,1755,1755,1755,1755,501
|
|
20241115,134300,1731316370,1755,1754,1755,1754,2300
|
|
20241115,134200,1727280443,1756,1756,1756,1756,0
|
|
20241115,134100,1727280443,1756,1756,1756,1756,8
|
|
20241115,134000,1727266395,1756,1748,1756,1748,6338
|
|
20241115,133900,1716183261,1744,1744,1744,1744,0
|
|
20241115,133800,1716183261,1744,1745,1745,1744,1036
|
|
20241115,133700,1714376300,1750,1746,1750,1745,7117
|
|
20241115,133600,1701942435,1750,1752,1752,1746,10387
|
|
20241115,133500,1683771359,1752,1752,1752,1752,210
|
|
20241115,133400,1683403439,1757,1752,1757,1751,2708
|
|
20241115,133300,1678660423,1752,1761,1761,1752,40235
|
|
20241115,133200,1607890587,1761,1761,1761,1760,2016
|
|
20241115,133100,1604340427,1760,1761,1762,1760,5588
|
|
20241115,133000,1594499567,1760,1761,1761,1760,5285
|
|
20241115,132900,1585197933,1760,1764,1764,1760,5110
|
|
20241115,132800,1576198740,1763,1763,1763,1763,0
|
|
20241115,132700,1576198740,1763,1763,1763,1763,99
|
|
20241115,132600,1576024203,1763,1764,1764,1763,958
|
|
20241115,132500,1574334294,1768,1768,1768,1768,1
|
|
20241115,132400,1574332526,1769,1769,1769,1769,500
|
|
20241115,132300,1573448026,1769,1768,1769,1768,3000
|
|
20241115,132200,1568141950,1769,1763,1769,1763,512
|
|
20241115,132100,1567239261,1763,1763,1763,1763,100
|
|
20241115,132000,1567062961,1765,1763,1765,1763,289
|
|
20241115,131900,1566553452,1765,1765,1765,1765,0
|
|
20241115,131800,1566553452,1765,1765,1765,1765,0
|
|
20241115,131700,1566553452,1765,1765,1765,1765,300
|
|
20241115,131600,1566023952,1765,1765,1765,1765,0
|
|
20241115,131500,1566023952,1765,1765,1765,1765,719
|
|
20241115,131400,1564754917,1765,1765,1765,1765,500
|
|
20241115,131300,1563872417,1765,1765,1765,1765,762
|
|
20241115,131200,1562527487,1765,1764,1765,1764,328
|
|
20241115,131100,1561948867,1765,1766,1766,1765,1315
|
|
20241115,131000,1559627879,1766,1766,1766,1766,1
|
|
20241115,130900,1559626113,1770,1770,1770,1770,1
|
|
20241115,130800,1559624343,1770,1770,1770,1770,0
|
|
20241115,130700,1559624343,1770,1770,1770,1770,0
|
|
20241115,130600,1559624343,1770,1770,1770,1770,1004
|
|
20241115,130500,1557847263,1765,1765,1765,1765,46
|
|
20241115,130400,1557766073,1770,1770,1770,1770,0
|
|
20241115,130300,1557766073,1770,1768,1770,1766,619
|
|
20241115,130200,1556672678,1766,1766,1770,1766,6799
|
|
20241115,130100,1544645644,1766,1766,1766,1766,120
|
|
20241115,130000,1544433724,1772,1772,1772,1772,75
|
|
20241115,125900,1544300824,1772,1772,1772,1772,0
|
|
20241115,125800,1544300824,1772,1772,1772,1772,413
|
|
20241115,125700,1543568988,1773,1773,1773,1773,600
|
|
20241115,125600,1542505188,1772,1772,1773,1772,3439
|
|
20241115,125500,1536408066,1772,1772,1772,1772,300
|
|
20241115,125400,1535876466,1772,1772,1772,1772,0
|
|
20241115,125300,1535876466,1772,1772,1772,1772,1310
|
|
20241115,125200,1533555146,1772,1771,1772,1771,8156
|
|
20241115,125100,1519104585,1767,1771,1771,1766,51
|
|
20241115,125000,1519014461,1766,1766,1766,1766,0
|
|
20241115,124900,1519014461,1766,1766,1766,1766,20
|
|
20241115,124800,1518979141,1767,1767,1767,1767,0
|
|
20241115,124700,1518979141,1767,1771,1771,1767,10553
|
|
20241115,124600,1500308134,1771,1768,1771,1768,6913
|
|
20241115,124500,1488067085,1765,1765,1765,1765,1640
|
|
20241115,124400,1485172485,1765,1765,1765,1765,0
|
|
20241115,124300,1485172485,1765,1767,1767,1765,567
|
|
20241115,124200,1484171350,1768,1768,1768,1768,19
|
|
20241115,124100,1484137758,1767,1767,1767,1767,10
|
|
20241115,124000,1484120088,1769,1769,1769,1769,81
|
|
20241115,123900,1483976799,1770,1770,1772,1770,3086
|
|
20241115,123800,1478513379,1770,1770,1770,1770,277
|
|
20241115,123700,1478023089,1770,1771,1771,1770,654
|
|
20241115,123600,1476865009,1771,1769,1771,1769,5854
|
|
20241115,123500,1466499521,1769,1768,1771,1768,7900
|
|
20241115,123400,1452520686,1767,1764,1767,1764,13048
|
|
20241115,123300,1429476083,1764,1762,1764,1762,15640
|
|
20241115,123200,1401915822,1762,1762,1762,1762,117
|
|
20241115,123100,1401709668,1762,1755,1762,1755,97
|
|
20241115,123000,1401538852,1762,1762,1762,1762,0
|
|
20241115,122900,1401538852,1762,1756,1762,1755,1256
|
|
20241115,122800,1399333479,1763,1763,1763,1763,0
|
|
20241115,122700,1399333479,1763,1763,1763,1763,170
|
|
20241115,122600,1399033769,1763,1763,1763,1763,0
|
|
20241115,122500,1399033769,1763,1762,1763,1762,1003
|
|
20241115,122400,1397265507,1762,1756,1762,1755,583
|
|
20241115,122300,1396241711,1762,1760,1762,1756,5049
|
|
20241115,122200,1387371533,1760,1760,1760,1760,36
|
|
20241115,122100,1387308173,1764,1764,1764,1764,0
|
|
20241115,122000,1387308173,1764,1764,1764,1764,1
|
|
20241115,121900,1387306409,1764,1765,1766,1764,862
|
|
20241115,121800,1385785196,1764,1764,1764,1764,234
|
|
20241115,121700,1385372420,1756,1756,1756,1756,1
|
|
20241115,121600,1385370664,1753,1761,1765,1753,11588
|
|
20241115,121500,1365020731,1761,1762,1762,1761,583
|
|
20241115,121400,1363993995,1762,1767,1767,1762,365
|
|
20241115,121300,1363349365,1767,1761,1767,1761,51
|
|
20241115,121200,1363259268,1760,1760,1760,1760,2
|
|
20241115,121100,1363255748,1760,1760,1760,1760,900
|
|
20241115,121000,1361671748,1760,1760,1760,1760,0
|
|
20241115,120900,1361671748,1760,1763,1763,1760,4085
|
|
20241115,120800,1354470280,1763,1770,1770,1763,472
|
|
20241115,120700,1353635848,1770,1770,1770,1770,1000
|
|
20241115,120600,1351865848,1771,1771,1771,1771,916
|
|
20241115,120500,1350243612,1771,1770,1771,1763,891
|
|
20241115,120400,1348668052,1770,1770,1770,1770,929
|
|
20241115,120300,1347023722,1763,1764,1764,1763,400
|
|
20241115,120200,1346318422,1763,1768,1770,1762,602
|
|
20241115,120100,1345257484,1765,1750,1765,1750,5799
|
|
20241115,120000,1335040181,1761,1761,1761,1761,0
|
|
20241115,115900,1335040181,1761,1761,1761,1761,50
|
|
20241115,115800,1334952131,1747,1771,1771,1745,30925
|
|
20241115,115700,1280960110,1771,1762,1771,1750,4886
|
|
20241115,115600,1272381333,1762,1775,1775,1760,1617
|
|
20241115,115500,1269532842,1775,1761,1777,1760,8759
|
|
20241115,115400,1254101496,1776,1760,1777,1760,521
|
|
20241115,115300,1253184199,1770,1755,1774,1755,1006
|
|
20241115,115200,1251409574,1770,1754,1770,1754,899
|
|
20241115,115100,1249826612,1751,1761,1761,1751,5000
|
|
20241115,115000,1241059810,1761,1761,1762,1761,970
|
|
20241115,114900,1239351586,1770,1770,1770,1770,0
|
|
20241115,114800,1239351586,1770,1770,1770,1764,3579
|
|
20241115,114700,1233038158,1770,1777,1778,1770,6356
|
|
20241115,114600,1221752323,1778,1772,1778,1772,3999
|
|
20241115,114500,1214656710,1772,1772,1772,1772,564
|
|
20241115,114400,1213657302,1772,1765,1772,1764,14063
|
|
20241115,114300,1188844666,1771,1756,1771,1756,9378
|
|
20241115,114200,1172272162,1755,1764,1764,1755,1945
|
|
20241115,114100,1168841200,1764,1767,1767,1764,2320
|
|
20241115,114000,1164748660,1767,1760,1767,1760,14857
|
|
20241115,113900,1138581533,1760,1766,1766,1760,3439
|
|
20241115,113800,1132525545,1766,1766,1766,1766,101
|
|
20241115,113700,1132347179,1766,1763,1766,1763,100
|
|
20241115,113600,1132170585,1767,1767,1767,1767,81
|
|
20241115,113500,1132027458,1766,1760,1767,1760,17729
|
|
20241115,113400,1100761316,1759,1753,1759,1753,3821
|
|
20241115,113300,1094049390,1753,1753,1753,1753,1
|
|
20241115,113200,1094047637,1746,1746,1746,1746,0
|
|
20241115,113100,1094047637,1746,1746,1746,1746,0
|
|
20241115,113000,1094047637,1746,1746,1746,1746,0
|
|
20241115,112900,1094047637,1746,1754,1754,1746,1490
|
|
20241115,112800,1091438177,1753,1753,1753,1753,6000
|
|
20241115,112700,1080920177,1756,1745,1756,1745,3596
|
|
20241115,112600,1074606629,1748,1748,1748,1748,0
|
|
20241115,112500,1074606629,1748,1748,1748,1748,0
|
|
20241115,112400,1074606629,1748,1744,1748,1744,80
|
|
20241115,112300,1074466793,1743,1743,1743,1743,0
|
|
20241115,112200,1074466793,1743,1743,1743,1743,0
|
|
20241115,112100,1074466793,1743,1742,1743,1742,625
|
|
20241115,112000,1073377918,1743,1744,1744,1742,2926
|
|
20241115,111900,1068278924,1743,1743,1743,1743,0
|
|
20241115,111800,1068278924,1743,1743,1743,1743,1
|
|
20241115,111700,1068277181,1748,1750,1750,1743,1416
|
|
20241115,111600,1065803535,1755,1753,1755,1753,454
|
|
20241115,111500,1065007625,1753,1753,1753,1753,0
|
|
20241115,111400,1065007625,1753,1753,1753,1753,56
|
|
20241115,111300,1064909457,1753,1753,1753,1753,57
|
|
20241115,111200,1064809536,1754,1753,1754,1753,111
|
|
20241115,111100,1064614884,1755,1755,1755,1755,755
|
|
20241115,111000,1063289859,1755,1755,1755,1755,58
|
|
20241115,110900,1063188069,1755,1755,1755,1755,0
|
|
20241115,110800,1063188069,1755,1755,1755,1755,1
|
|
20241115,110700,1063186314,1755,1755,1755,1755,2
|
|
20241115,110600,1063182804,1751,1751,1751,1751,0
|
|
20241115,110500,1063182804,1751,1755,1755,1751,111
|
|
20241115,110400,1062988013,1755,1755,1755,1755,0
|
|
20241115,110300,1062988013,1755,1755,1755,1755,3
|
|
20241115,110200,1062982748,1744,1755,1755,1744,77
|
|
20241115,110100,1062848449,1744,1744,1744,1744,2
|
|
20241115,110000,1062844961,1756,1756,1756,1756,5284
|
|
20241115,105900,1053566257,1756,1756,1756,1756,6
|
|
20241115,105800,1053555721,1742,1752,1755,1742,2302
|
|
20241115,105700,1049530616,1752,1752,1752,1752,23
|
|
20241115,105600,1049490320,1752,1752,1752,1752,31
|
|
20241115,105500,1049436008,1752,1750,1752,1745,1098
|
|
20241115,105400,1047517947,1752,1752,1752,1752,126
|
|
20241115,105300,1047297195,1750,1750,1750,1750,0
|
|
20241115,105200,1047297195,1750,1753,1753,1750,8607
|
|
20241115,105100,1032216620,1755,1754,1755,1754,231
|
|
20241115,105000,1031811315,1753,1753,1753,1753,1300
|
|
20241115,104900,1029532415,1755,1756,1759,1755,163
|
|
20241115,104800,1029246340,1759,1755,1759,1755,7
|
|
20241115,104700,1029234044,1755,1755,1755,1755,578
|
|
20241115,104600,1028219654,1756,1756,1760,1756,603
|
|
20241115,104500,1027160776,1756,1757,1757,1756,10
|
|
20241115,104400,1027143210,1757,1755,1757,1755,1054
|
|
20241115,104300,1025293432,1753,1753,1753,1753,350
|
|
20241115,104200,1024679882,1755,1752,1755,1752,406
|
|
20241115,104100,1023967817,1760,1759,1761,1757,5501
|
|
20241115,104000,1014286982,1759,1755,1759,1755,15
|
|
20241115,103900,1014260636,1752,1753,1753,1752,1100
|
|
20241115,103800,1012333111,1752,1761,1761,1752,2798
|
|
20241115,103700,1007421860,1760,1760,1770,1760,14565
|
|
20241115,103600,981703244,1762,1760,1763,1760,7038
|
|
20241115,103500,969303567,1761,1750,1763,1750,10301
|
|
20241115,103400,951172969,1752,1755,1755,1744,3869
|
|
20241115,103300,944417617,1755,1750,1755,1750,4489
|
|
20241115,103200,936548329,1750,1750,1750,1750,750
|
|
20241115,103100,935235829,1750,1750,1750,1750,0
|
|
20241115,103000,935235829,1750,1750,1750,1750,0
|
|
20241115,102900,935235829,1750,1750,1750,1750,0
|
|
20241115,102800,935235829,1750,1750,1750,1750,500
|
|
20241115,102700,934360829,1750,1741,1750,1740,2903
|
|
20241115,102600,929309598,1742,1743,1754,1742,5911
|
|
20241115,102500,919000819,1743,1733,1743,1733,4521
|
|
20241115,102400,911155045,1725,1730,1733,1724,995
|
|
20241115,102300,909435802,1730,1733,1733,1730,1218
|
|
20241115,102200,907325308,1733,1721,1733,1721,870
|
|
20241115,102100,905825930,1720,1733,1733,1720,3762
|
|
20241115,102000,899345939,1733,1740,1741,1725,32035
|
|
20241115,101900,844066139,1735,1730,1735,1730,3079
|
|
20241115,101800,838735844,1725,1735,1735,1725,8311
|
|
20241115,101700,824358003,1735,1744,1744,1735,2757
|
|
20241115,101600,819569159,1745,1745,1745,1745,2
|
|
20241115,101500,819565669,1745,1749,1749,1744,852
|
|
20241115,101400,818078774,1747,1746,1747,1746,1670
|
|
20241115,101300,815162949,1746,1748,1748,1746,8
|
|
20241115,101200,815148970,1748,1748,1752,1747,12869
|
|
20241115,101100,792641295,1747,1749,1749,1747,253
|
|
20241115,101000,792199051,1742,1749,1749,1742,2217
|
|
20241115,100900,788331001,1749,1749,1749,1745,507
|
|
20241115,100800,787446268,1749,1746,1749,1746,179
|
|
20241115,100700,787133728,1746,1750,1750,1746,842
|
|
20241115,100600,785663009,1750,1752,1753,1750,864
|
|
20241115,100500,784149568,1753,1760,1760,1753,7970
|
|
20241115,100400,770159555,1760,1761,1773,1760,13547
|
|
20241115,100300,746273599,1762,1767,1779,1758,52270
|
|
20241115,100200,653934508,1778,1754,1785,1754,35765
|
|
20241115,100100,590772175,1754,1753,1755,1750,7585
|
|
20241115,100000,577477141,1747,1751,1754,1747,2191
|
|
20241115,095900,573635762,1753,1740,1753,1739,4931
|
|
20241115,095800,565024382,1739,1745,1750,1735,1625
|
|
20241115,095700,562199764,1755,1756,1756,1755,730
|
|
20241115,095600,560917886,1756,1748,1756,1748,4118
|
|
20241115,095500,553700431,1749,1748,1753,1748,11965
|
|
20241115,095400,532769561,1748,1748,1749,1748,4702
|
|
20241115,095300,524547681,1748,1743,1748,1735,3866
|
|
20241115,095200,517799410,1736,1734,1741,1734,8202
|
|
20241115,095100,503549136,1723,1734,1735,1723,6533
|
|
20241115,095000,492214910,1722,1724,1724,1722,1301
|
|
20241115,094900,489972989,1736,1736,1736,1724,154
|
|
20241115,094800,489705659,1736,1725,1736,1724,1004
|
|
20241115,094700,487973729,1720,1732,1743,1719,6191
|
|
20241115,094600,477207096,1731,1726,1731,1717,5459
|
|
20241115,094500,467770112,1716,1721,1726,1716,856
|
|
20241115,094400,466295185,1723,1723,1723,1723,1
|
|
20241115,094300,466293462,1723,1725,1725,1723,300
|
|
20241115,094200,465776556,1723,1720,1723,1720,745
|
|
20241115,094100,464493463,1718,1718,1718,1718,700
|
|
20241115,094000,463290863,1718,1718,1718,1718,247
|
|
20241115,093900,462866517,1707,1711,1713,1707,1039
|
|
20241115,093800,461090716,1713,1713,1713,1713,0
|
|
20241115,093700,461090716,1713,1713,1713,1713,100
|
|
20241115,093600,460919416,1706,1706,1706,1706,1250
|
|
20241115,093500,458786916,1706,1710,1710,1706,16230
|
|
20241115,093400,431080886,1708,1708,1708,1708,0
|
|
20241115,093300,431080886,1708,1709,1709,1708,1425
|
|
20241115,093200,428646712,1708,1708,1721,1708,484
|
|
20241115,093100,427819962,1715,1715,1715,1715,2328
|
|
20241115,093000,423827442,1710,1721,1721,1708,26828
|
|
20241115,092900,377913157,1720,1720,1720,1720,138
|
|
20241115,092800,377675797,1721,1722,1722,1721,1344
|
|
20241115,092700,375362629,1722,1733,1733,1722,380
|
|
20241115,092600,374707268,1722,1734,1734,1722,1491
|
|
20241115,092500,372139754,1733,1734,1734,1722,2322
|
|
20241115,092400,368116827,1732,1731,1732,1731,2103
|
|
20241115,092300,364476068,1721,1720,1721,1720,1471
|
|
20241115,092200,361945448,1721,1732,1732,1721,2171
|
|
20241115,092100,358207276,1732,1731,1732,1731,300
|
|
20241115,092000,357687876,1732,1728,1732,1728,352
|
|
20241115,091900,357078416,1731,1719,1731,1719,8840
|
|
20241115,091800,341845616,1719,1719,1719,1719,1
|
|
20241115,091700,341843897,1716,1716,1716,1716,0
|
|
20241115,091600,341843897,1716,1707,1716,1706,236
|
|
20241115,091500,341440920,1722,1723,1723,1720,4471
|
|
20241115,091400,333738078,1723,1721,1726,1721,35566
|
|
20241115,091300,272456041,1724,1709,1724,1705,23125
|
|
20241115,091200,232766568,1709,1696,1709,1696,3119
|
|
20241115,091100,227466616,1697,1690,1697,1690,6954
|
|
20241115,091000,215688739,1692,1692,1694,1690,5426
|
|
20241115,090900,206514663,1680,1703,1703,1680,5921
|
|
20241115,090800,196518569,1695,1720,1720,1695,13602
|
|
20241115,090700,173321810,1720,1723,1727,1710,3278
|
|
20241115,090600,167682003,1706,1675,1720,1675,40361
|
|
20241115,090500,99547561,1675,1680,1685,1675,11430
|
|
20241115,090400,80359919,1680,1702,1702,1680,8333
|
|
20241115,090300,66323953,1692,1703,1704,1692,2386
|
|
20241115,090200,62274717,1704,1698,1704,1698,3150
|
|
20241115,090100,56923749,1695,1744,1744,1695,10122
|
|
20241115,090000,39732598,1710,1690,1759,1690,23407
|