545 lines
26 KiB
CSV
545 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190200,920789570,1140,1140,1140,1140,2097
|
|
20241114,190100,920789570,1140,1140,1140,1140,0
|
|
20241114,190000,920789570,1140,1140,1140,1140,0
|
|
20241114,185900,920789570,1140,1140,1140,1140,0
|
|
20241114,185800,920789570,1140,1140,1140,1140,0
|
|
20241114,185700,920789570,1140,1140,1140,1140,0
|
|
20241114,185600,920789570,1140,1140,1140,1140,0
|
|
20241114,185500,920789570,1140,1140,1140,1140,0
|
|
20241114,185400,920789570,1140,1140,1140,1140,0
|
|
20241114,185300,920789570,1140,1140,1140,1140,0
|
|
20241114,185200,920789570,1140,1140,1140,1140,0
|
|
20241114,185100,920789570,1140,1140,1140,1140,0
|
|
20241114,185000,920789570,1140,1140,1140,1140,0
|
|
20241114,184900,920789570,1140,1140,1140,1140,0
|
|
20241114,184800,920789570,1140,1140,1140,1140,0
|
|
20241114,184700,920789570,1140,1140,1140,1140,0
|
|
20241114,184600,920789570,1140,1140,1140,1140,0
|
|
20241114,184500,920789570,1140,1140,1140,1140,0
|
|
20241114,184400,920789570,1140,1140,1140,1140,0
|
|
20241114,184300,920789570,1140,1140,1140,1140,0
|
|
20241114,184200,920789570,1140,1140,1140,1140,0
|
|
20241114,184100,920789570,1140,1140,1140,1140,0
|
|
20241114,184000,920789570,1140,1140,1140,1140,0
|
|
20241114,183900,920789570,1140,1140,1140,1140,0
|
|
20241114,183800,920789570,1140,1140,1140,1140,0
|
|
20241114,183700,920789570,1140,1140,1140,1140,0
|
|
20241114,183600,920789570,1140,1140,1140,1140,0
|
|
20241114,183500,920789570,1140,1140,1140,1140,0
|
|
20241114,183400,920789570,1140,1140,1140,1140,0
|
|
20241114,183300,920789570,1140,1140,1140,1140,0
|
|
20241114,183200,920789570,1140,1140,1140,1140,2097
|
|
20241114,183100,920789570,1140,1140,1140,1140,0
|
|
20241114,183000,920789570,1140,1140,1140,1140,0
|
|
20241114,182900,920789570,1140,1140,1140,1140,0
|
|
20241114,182800,920789570,1140,1140,1140,1140,0
|
|
20241114,182700,920789570,1140,1140,1140,1140,0
|
|
20241114,182600,920789570,1140,1140,1140,1140,0
|
|
20241114,182500,920789570,1140,1140,1140,1140,0
|
|
20241114,182400,920789570,1140,1140,1140,1140,0
|
|
20241114,182300,920789570,1140,1140,1140,1140,0
|
|
20241114,182200,920789570,1140,1140,1140,1140,0
|
|
20241114,182100,920789570,1140,1140,1140,1140,0
|
|
20241114,182000,920789570,1140,1140,1140,1140,0
|
|
20241114,181900,920789570,1140,1140,1140,1140,0
|
|
20241114,181800,920789570,1140,1140,1140,1140,0
|
|
20241114,181700,920789570,1140,1140,1140,1140,0
|
|
20241114,181600,920789570,1140,1140,1140,1140,0
|
|
20241114,181500,920789570,1140,1140,1140,1140,0
|
|
20241114,181400,920789570,1140,1140,1140,1140,0
|
|
20241114,181300,920789570,1140,1140,1140,1140,0
|
|
20241114,181200,920789570,1140,1140,1140,1140,0
|
|
20241114,181100,920789570,1140,1140,1140,1140,0
|
|
20241114,181000,920789570,1140,1140,1140,1140,0
|
|
20241114,180900,920789570,1140,1140,1140,1140,0
|
|
20241114,180800,920789570,1140,1140,1140,1140,0
|
|
20241114,180700,920789570,1140,1140,1140,1140,0
|
|
20241114,180600,920789570,1140,1140,1140,1140,0
|
|
20241114,180500,920789570,1140,1140,1140,1140,0
|
|
20241114,180400,920789570,1140,1140,1140,1140,0
|
|
20241114,180300,920789570,1140,1140,1140,1140,0
|
|
20241114,180200,920789570,1140,1140,1140,1140,2097
|
|
20241114,180100,920789570,1140,1140,1140,1140,0
|
|
20241114,180000,920789570,1140,1140,1140,1140,0
|
|
20241114,175900,920789570,1140,1140,1140,1140,0
|
|
20241114,175800,920789570,1140,1140,1140,1140,0
|
|
20241114,175700,920789570,1140,1140,1140,1140,0
|
|
20241114,175600,920789570,1140,1140,1140,1140,0
|
|
20241114,175500,920789570,1140,1140,1140,1140,0
|
|
20241114,175400,920789570,1140,1140,1140,1140,0
|
|
20241114,175300,920789570,1140,1140,1140,1140,0
|
|
20241114,175200,920789570,1140,1140,1140,1140,0
|
|
20241114,175100,920789570,1140,1140,1140,1140,0
|
|
20241114,175000,920789570,1140,1140,1140,1140,0
|
|
20241114,174900,920789570,1140,1140,1140,1140,0
|
|
20241114,174800,920789570,1140,1140,1140,1140,0
|
|
20241114,174700,920789570,1140,1140,1140,1140,0
|
|
20241114,174600,920789570,1140,1140,1140,1140,0
|
|
20241114,174500,920789570,1140,1140,1140,1140,0
|
|
20241114,174400,920789570,1140,1140,1140,1140,0
|
|
20241114,174300,920789570,1140,1140,1140,1140,0
|
|
20241114,174200,920789570,1140,1140,1140,1140,0
|
|
20241114,174100,920789570,1140,1140,1140,1140,0
|
|
20241114,174000,920789570,1140,1140,1140,1140,0
|
|
20241114,173900,920789570,1140,1140,1140,1140,0
|
|
20241114,173800,920789570,1140,1140,1140,1140,0
|
|
20241114,173700,920789570,1140,1140,1140,1140,0
|
|
20241114,173600,920789570,1140,1140,1140,1140,0
|
|
20241114,173500,920789570,1140,1140,1140,1140,0
|
|
20241114,173400,920789570,1140,1140,1140,1140,0
|
|
20241114,173300,920789570,1140,1140,1140,1140,0
|
|
20241114,173200,920789570,1140,1140,1140,1140,2097
|
|
20241114,173100,920789570,1140,1140,1140,1140,0
|
|
20241114,173000,920789570,1140,1140,1140,1140,0
|
|
20241114,172900,920789570,1140,1140,1140,1140,0
|
|
20241114,172800,920789570,1140,1140,1140,1140,0
|
|
20241114,172700,920789570,1140,1140,1140,1140,0
|
|
20241114,172600,920789570,1140,1140,1140,1140,0
|
|
20241114,172500,920789570,1140,1140,1140,1140,0
|
|
20241114,172400,920789570,1140,1140,1140,1140,0
|
|
20241114,172300,920789570,1140,1140,1140,1140,0
|
|
20241114,172200,920789570,1140,1140,1140,1140,0
|
|
20241114,172100,920789570,1140,1140,1140,1140,0
|
|
20241114,172000,920789570,1140,1140,1140,1140,0
|
|
20241114,171900,920789570,1140,1140,1140,1140,0
|
|
20241114,171800,920789570,1140,1140,1140,1140,0
|
|
20241114,171700,920789570,1140,1140,1140,1140,0
|
|
20241114,171600,920789570,1140,1140,1140,1140,0
|
|
20241114,171500,920789570,1140,1140,1140,1140,0
|
|
20241114,171400,920789570,1140,1140,1140,1140,0
|
|
20241114,171300,920789570,1140,1140,1140,1140,0
|
|
20241114,171200,920789570,1140,1140,1140,1140,0
|
|
20241114,171100,920789570,1140,1140,1140,1140,0
|
|
20241114,171000,920789570,1140,1140,1140,1140,0
|
|
20241114,170900,920789570,1140,1140,1140,1140,0
|
|
20241114,170800,920789570,1140,1140,1140,1140,0
|
|
20241114,170700,920789570,1140,1140,1140,1140,0
|
|
20241114,170600,920789570,1140,1140,1140,1140,0
|
|
20241114,170500,920789570,1140,1140,1140,1140,0
|
|
20241114,170400,920789570,1140,1140,1140,1140,0
|
|
20241114,170300,920789570,1140,1140,1140,1140,0
|
|
20241114,170200,920789570,1140,1140,1140,1140,2097
|
|
20241114,170100,920789570,1140,1140,1140,1140,0
|
|
20241114,170000,920789570,1140,1140,1140,1140,0
|
|
20241114,165900,920789570,1140,1140,1140,1140,0
|
|
20241114,165800,920789570,1140,1140,1140,1140,0
|
|
20241114,165700,920789570,1140,1140,1140,1140,0
|
|
20241114,165600,920789570,1140,1140,1140,1140,0
|
|
20241114,165500,920789570,1140,1140,1140,1140,0
|
|
20241114,165400,920789570,1140,1140,1140,1140,0
|
|
20241114,165300,920789570,1140,1140,1140,1140,0
|
|
20241114,165200,920789570,1140,1140,1140,1140,0
|
|
20241114,165100,920789570,1140,1140,1140,1140,0
|
|
20241114,165000,920789570,1140,1140,1140,1140,0
|
|
20241114,164900,920789570,1140,1140,1140,1140,0
|
|
20241114,164800,920789570,1140,1140,1140,1140,0
|
|
20241114,164700,920789570,1140,1140,1140,1140,0
|
|
20241114,164600,920789570,1140,1140,1140,1140,0
|
|
20241114,164500,920789570,1140,1140,1140,1140,0
|
|
20241114,164400,920789570,1140,1140,1140,1140,0
|
|
20241114,164300,920789570,1140,1140,1140,1140,0
|
|
20241114,164200,920789570,1140,1140,1140,1140,0
|
|
20241114,164100,920789570,1140,1140,1140,1140,0
|
|
20241114,164000,920789570,1140,1140,1140,1140,0
|
|
20241114,163900,920789570,1140,1140,1140,1140,0
|
|
20241114,163800,920789570,1140,1140,1140,1140,0
|
|
20241114,163700,920789570,1140,1140,1140,1140,0
|
|
20241114,163600,920789570,1140,1140,1140,1140,0
|
|
20241114,163500,920789570,1140,1140,1140,1140,0
|
|
20241114,163400,920789570,1140,1140,1140,1140,0
|
|
20241114,163300,920789570,1140,1140,1140,1140,0
|
|
20241114,163200,920789570,1140,1140,1140,1140,2097
|
|
20241114,163100,920789570,1140,1140,1140,1140,0
|
|
20241114,163000,920789570,1140,1140,1140,1140,2097
|
|
20241114,162900,918398990,1138,1138,1138,1138,0
|
|
20241114,162800,918398990,1138,1138,1138,1138,0
|
|
20241114,162700,918398990,1138,1138,1138,1138,0
|
|
20241114,162600,918398990,1138,1138,1138,1138,0
|
|
20241114,162500,918398990,1138,1138,1138,1138,0
|
|
20241114,162400,918398990,1138,1138,1138,1138,0
|
|
20241114,162300,918398990,1138,1138,1138,1138,0
|
|
20241114,162200,918398990,1138,1138,1138,1138,0
|
|
20241114,162100,918398990,1138,1138,1138,1138,0
|
|
20241114,162000,918398990,1138,1138,1138,1138,0
|
|
20241114,161900,918398990,1138,1138,1138,1138,501
|
|
20241114,161800,917828852,1138,1141,1143,1138,105
|
|
20241114,161700,917709051,1143,1143,1143,1143,0
|
|
20241114,161600,917709051,1143,1142,1143,1142,102
|
|
20241114,161500,917592566,1142,1142,1142,1142,700
|
|
20241114,161400,916793166,1142,1142,1142,1142,0
|
|
20241114,161300,916793166,1142,1142,1142,1142,0
|
|
20241114,161200,916793166,1142,1142,1142,1142,40
|
|
20241114,161100,916747486,1141,1142,1142,1141,3
|
|
20241114,161000,916744061,1141,1142,1142,1141,360
|
|
20241114,160900,916333224,1143,1143,1143,1143,0
|
|
20241114,160800,916333224,1143,1143,1143,1143,77
|
|
20241114,160700,916245213,1138,1140,1140,1138,10
|
|
20241114,160600,916233822,1143,1142,1143,1141,23
|
|
20241114,160500,916207557,1142,1142,1142,1142,0
|
|
20241114,160400,916207557,1142,1142,1142,1142,0
|
|
20241114,160300,916207557,1142,1142,1142,1142,1
|
|
20241114,160200,916206415,1143,1143,1143,1143,0
|
|
20241114,160100,916206415,1143,1143,1143,1143,0
|
|
20241114,160000,916206415,1143,1143,1143,1143,0
|
|
20241114,155900,916206415,1143,1143,1143,1143,16
|
|
20241114,155800,916188127,1143,1143,1143,1135,3407
|
|
20241114,155700,912317020,1143,1140,1143,1139,2889
|
|
20241114,155600,909023609,1141,1141,1141,1141,301
|
|
20241114,155500,908680168,1145,1144,1145,1141,1001
|
|
20241114,155400,907537635,1145,1145,1145,1145,547
|
|
20241114,155300,906911320,1145,1144,1145,1144,200
|
|
20241114,155200,906682321,1144,1144,1144,1144,1
|
|
20241114,155100,906681177,1144,1144,1144,1144,0
|
|
20241114,155000,906681177,1144,1144,1144,1144,1000
|
|
20241114,154900,905537177,1145,1148,1148,1145,1293
|
|
20241114,154800,904055463,1149,1149,1149,1149,0
|
|
20241114,154700,904055463,1149,1149,1149,1149,100
|
|
20241114,154600,903940563,1149,1149,1149,1149,0
|
|
20241114,154500,903940563,1149,1149,1149,1149,260
|
|
20241114,154400,903641823,1149,1149,1149,1149,0
|
|
20241114,154300,903641823,1149,1147,1149,1147,3
|
|
20241114,154200,903638380,1146,1146,1146,1146,199
|
|
20241114,154100,903410326,1146,1146,1146,1146,400
|
|
20241114,154000,902951926,1146,1146,1146,1146,30
|
|
20241114,153900,902917546,1145,1146,1146,1145,110
|
|
20241114,153800,902791496,1146,1146,1146,1146,200
|
|
20241114,153700,902562296,1146,1146,1146,1146,0
|
|
20241114,153600,902562296,1146,1146,1146,1146,0
|
|
20241114,153500,902562296,1146,1146,1146,1146,0
|
|
20241114,153400,902562296,1146,1146,1146,1146,0
|
|
20241114,153300,902562296,1146,1146,1146,1146,409
|
|
20241114,153200,902093582,1146,1146,1146,1146,137
|
|
20241114,153100,901936580,1146,1146,1146,1146,1
|
|
20241114,153000,901935434,1145,1146,1146,1145,304
|
|
20241114,152900,901587052,1146,1145,1146,1145,1348
|
|
20241114,152800,900042372,1145,1145,1145,1145,226
|
|
20241114,152700,899783602,1144,1144,1144,1144,0
|
|
20241114,152600,899783602,1144,1144,1144,1144,1
|
|
20241114,152500,899782458,1144,1144,1144,1144,200
|
|
20241114,152400,899553658,1144,1144,1144,1144,540
|
|
20241114,152300,898935898,1144,1138,1144,1138,6840
|
|
20241114,152200,891151960,1139,1144,1144,1139,1237
|
|
20241114,152100,889739515,1144,1144,1144,1144,1
|
|
20241114,152000,889738371,1144,1140,1144,1139,1501
|
|
20241114,151900,888028637,1144,1144,1144,1144,5
|
|
20241114,151800,888022917,1144,1144,1144,1144,0
|
|
20241114,151700,888022917,1144,1144,1144,1144,87
|
|
20241114,151600,887923389,1145,1140,1145,1139,1730
|
|
20241114,151500,885951613,1144,1144,1144,1144,2725
|
|
20241114,151400,882834213,1144,1144,1144,1144,0
|
|
20241114,151300,882834213,1144,1144,1144,1144,401
|
|
20241114,151200,882375469,1144,1144,1144,1144,129
|
|
20241114,151100,882227893,1144,1143,1144,1143,500
|
|
20241114,151000,881655909,1143,1139,1143,1138,8101
|
|
20241114,150900,872436958,1143,1143,1143,1143,0
|
|
20241114,150800,872436958,1143,1143,1143,1143,0
|
|
20241114,150700,872436958,1143,1143,1143,1143,0
|
|
20241114,150600,872436958,1143,1143,1144,1138,5332
|
|
20241114,150500,866358368,1144,1144,1144,1144,63
|
|
20241114,150400,866286296,1144,1144,1144,1144,0
|
|
20241114,150300,866286296,1144,1145,1145,1144,4
|
|
20241114,150200,866281719,1146,1142,1146,1140,7396
|
|
20241114,150100,857848832,1146,1146,1146,1146,0
|
|
20241114,150000,857848832,1146,1146,1146,1146,2
|
|
20241114,145900,857846540,1141,1143,1143,1141,300
|
|
20241114,145800,857504216,1146,1146,1146,1146,112
|
|
20241114,145700,857375864,1145,1145,1145,1145,492
|
|
20241114,145600,856812524,1145,1145,1145,1145,3
|
|
20241114,145500,856809089,1146,1146,1146,1146,0
|
|
20241114,145400,856809089,1146,1144,1146,1140,5985
|
|
20241114,145300,849982307,1144,1145,1145,1144,6079
|
|
20241114,145200,843026245,1157,1156,1160,1144,7514
|
|
20241114,145100,834410609,1156,1155,1156,1155,66
|
|
20241114,145000,834334378,1155,1155,1155,1155,2
|
|
20241114,144900,834332068,1155,1150,1155,1149,683
|
|
20241114,144800,833546609,1150,1150,1150,1150,0
|
|
20241114,144700,833546609,1150,1150,1150,1150,1
|
|
20241114,144600,833545459,1148,1148,1148,1148,0
|
|
20241114,144500,833545459,1148,1149,1149,1148,580
|
|
20241114,144400,832879488,1150,1150,1150,1150,14
|
|
20241114,144300,832863388,1150,1150,1150,1150,0
|
|
20241114,144200,832863388,1150,1150,1150,1150,1
|
|
20241114,144100,832862238,1146,1149,1149,1145,1065
|
|
20241114,144000,831642241,1149,1146,1149,1145,5001
|
|
20241114,143900,825915692,1150,1144,1150,1144,422
|
|
20241114,143800,825432810,1144,1150,1150,1144,7201
|
|
20241114,143700,817182572,1144,1144,1144,1144,0
|
|
20241114,143600,817182572,1144,1150,1150,1144,3141
|
|
20241114,143500,813570431,1150,1153,1153,1150,1023
|
|
20241114,143400,812393528,1153,1153,1153,1153,0
|
|
20241114,143300,812393528,1153,1159,1159,1153,16819
|
|
20241114,143200,792950628,1159,1160,1160,1159,1941
|
|
20241114,143100,790699680,1161,1162,1162,1161,695
|
|
20241114,143000,789892695,1162,1162,1162,1162,2
|
|
20241114,142900,789890371,1162,1162,1162,1162,1
|
|
20241114,142800,789889209,1161,1161,1161,1161,3
|
|
20241114,142700,789885726,1160,1160,1160,1160,0
|
|
20241114,142600,789885726,1160,1160,1160,1160,205
|
|
20241114,142500,789647926,1164,1164,1164,1160,2804
|
|
20241114,142400,786392239,1164,1164,1164,1164,193
|
|
20241114,142300,786167587,1164,1164,1164,1164,0
|
|
20241114,142200,786167587,1164,1167,1167,1164,1256
|
|
20241114,142100,784704796,1167,1167,1167,1167,0
|
|
20241114,142000,784704796,1167,1167,1167,1167,0
|
|
20241114,141900,784704796,1167,1167,1167,1167,0
|
|
20241114,141800,784704796,1167,1167,1167,1167,0
|
|
20241114,141700,784704796,1167,1168,1170,1167,229
|
|
20241114,141600,784437350,1168,1169,1169,1168,805
|
|
20241114,141500,783496568,1170,1170,1170,1170,0
|
|
20241114,141400,783496568,1170,1170,1170,1170,16
|
|
20241114,141300,783477848,1170,1170,1170,1170,29
|
|
20241114,141200,783443918,1170,1170,1170,1170,900
|
|
20241114,141100,782390918,1170,1169,1170,1169,172
|
|
20241114,141000,782189750,1169,1168,1169,1168,1132
|
|
20241114,140900,780866829,1168,1168,1168,1168,17
|
|
20241114,140800,780846973,1168,1168,1168,1168,33
|
|
20241114,140700,780808429,1168,1168,1168,1168,0
|
|
20241114,140600,780808429,1168,1168,1168,1168,0
|
|
20241114,140500,780808429,1168,1168,1168,1168,540
|
|
20241114,140400,780177709,1168,1168,1168,1168,0
|
|
20241114,140300,780177709,1168,1167,1168,1167,200
|
|
20241114,140200,779944255,1167,1167,1167,1167,942
|
|
20241114,140100,778844941,1167,1167,1167,1167,1000
|
|
20241114,140000,777677941,1164,1164,1164,1164,0
|
|
20241114,135900,777677941,1164,1164,1164,1164,0
|
|
20241114,135800,777677941,1164,1164,1164,1164,0
|
|
20241114,135700,777677941,1164,1164,1164,1164,1
|
|
20241114,135600,777676777,1164,1165,1165,1164,1194
|
|
20241114,135500,776285771,1165,1170,1170,1164,3004
|
|
20241114,135400,772784220,1170,1170,1170,1170,1
|
|
20241114,135300,772783050,1172,1172,1172,1172,0
|
|
20241114,135200,772783050,1172,1172,1172,1172,1
|
|
20241114,135100,772781878,1169,1172,1172,1169,645
|
|
20241114,135000,772027752,1173,1173,1173,1173,6
|
|
20241114,134900,772020714,1175,1175,1175,1175,1
|
|
20241114,134800,772019539,1169,1169,1169,1169,0
|
|
20241114,134700,772019539,1169,1173,1176,1169,11522
|
|
20241114,134600,758523588,1177,1177,1177,1177,391
|
|
20241114,134500,758063381,1177,1177,1177,1177,0
|
|
20241114,134400,758063381,1177,1173,1177,1173,220
|
|
20241114,134300,757804841,1173,1174,1174,1173,100
|
|
20241114,134200,757687531,1173,1177,1177,1173,366
|
|
20241114,134100,757258163,1177,1177,1177,1177,0
|
|
20241114,134000,757258163,1177,1177,1177,1177,10
|
|
20241114,133900,757246393,1178,1175,1178,1173,2485
|
|
20241114,133800,754326537,1176,1180,1180,1176,10994
|
|
20241114,133700,741382339,1183,1183,1183,1183,3
|
|
20241114,133600,741378790,1183,1180,1183,1180,335
|
|
20241114,133500,740983475,1180,1180,1180,1180,0
|
|
20241114,133400,740983475,1180,1180,1180,1180,0
|
|
20241114,133300,740983475,1180,1180,1180,1180,3
|
|
20241114,133200,740979935,1183,1183,1183,1183,0
|
|
20241114,133100,740979935,1183,1183,1183,1183,0
|
|
20241114,133000,740979935,1183,1183,1183,1183,0
|
|
20241114,132900,740979935,1183,1183,1183,1183,0
|
|
20241114,132800,740979935,1183,1183,1183,1183,0
|
|
20241114,132700,740979935,1183,1183,1183,1183,1
|
|
20241114,132600,740978752,1180,1180,1180,1180,0
|
|
20241114,132500,740978752,1180,1183,1183,1180,600
|
|
20241114,132400,740269252,1183,1183,1183,1183,0
|
|
20241114,132300,740269252,1183,1183,1183,1183,1
|
|
20241114,132200,740268069,1183,1183,1183,1183,0
|
|
20241114,132100,740268069,1183,1183,1183,1183,1
|
|
20241114,132000,740266886,1183,1183,1183,1183,0
|
|
20241114,131900,740266886,1183,1183,1183,1183,0
|
|
20241114,131800,740266886,1183,1180,1183,1179,1033
|
|
20241114,131700,739048540,1182,1182,1182,1182,20
|
|
20241114,131600,739024900,1182,1182,1182,1182,4
|
|
20241114,131500,739020172,1183,1183,1183,1183,1
|
|
20241114,131400,739018989,1182,1182,1182,1182,0
|
|
20241114,131300,739018989,1182,1182,1182,1182,0
|
|
20241114,131200,739018989,1182,1181,1182,1181,209
|
|
20241114,131100,738772060,1181,1181,1181,1181,0
|
|
20241114,131000,738772060,1181,1181,1181,1181,91
|
|
20241114,130900,738664589,1182,1182,1182,1182,0
|
|
20241114,130800,738664589,1182,1182,1182,1182,192
|
|
20241114,130700,738437645,1182,1182,1182,1182,100
|
|
20241114,130600,738319445,1182,1182,1182,1182,355
|
|
20241114,130500,737899835,1183,1183,1183,1183,402
|
|
20241114,130400,737424269,1183,1182,1183,1182,10
|
|
20241114,130300,737412448,1180,1180,1180,1180,0
|
|
20241114,130200,737412448,1180,1180,1180,1180,0
|
|
20241114,130100,737412448,1180,1182,1182,1180,57
|
|
20241114,130000,737345177,1182,1181,1182,1181,103
|
|
20241114,125900,737223531,1185,1185,1185,1185,0
|
|
20241114,125800,737223531,1185,1185,1185,1185,1
|
|
20241114,125700,737222346,1178,1178,1178,1178,0
|
|
20241114,125600,737222346,1178,1181,1181,1178,6390
|
|
20241114,125500,729690369,1181,1181,1181,1181,700
|
|
20241114,125400,728863669,1181,1181,1181,1181,113
|
|
20241114,125300,728730216,1181,1181,1181,1181,1
|
|
20241114,125200,728729035,1181,1181,1181,1181,0
|
|
20241114,125100,728729035,1181,1181,1181,1181,371
|
|
20241114,125000,728290884,1180,1180,1180,1180,100
|
|
20241114,124900,728172884,1180,1180,1180,1180,0
|
|
20241114,124800,728172884,1180,1180,1180,1180,363
|
|
20241114,124700,727744544,1180,1180,1180,1180,0
|
|
20241114,124600,727744544,1180,1180,1180,1180,109
|
|
20241114,124500,727615924,1181,1181,1181,1180,122
|
|
20241114,124400,727471936,1181,1181,1181,1181,0
|
|
20241114,124300,727471936,1181,1181,1181,1181,5
|
|
20241114,124200,727466031,1181,1181,1181,1181,0
|
|
20241114,124100,727466031,1181,1180,1181,1180,209
|
|
20241114,124000,727219311,1181,1181,1181,1181,611
|
|
20241114,123900,726497720,1181,1181,1181,1181,0
|
|
20241114,123800,726497720,1181,1181,1181,1181,0
|
|
20241114,123700,726497720,1181,1181,1181,1181,81
|
|
20241114,123600,726402059,1181,1181,1181,1181,21
|
|
20241114,123500,726377258,1181,1183,1183,1181,865
|
|
20241114,123400,725355459,1183,1184,1184,1183,12
|
|
20241114,123300,725341255,1185,1185,1185,1185,0
|
|
20241114,123200,725341255,1185,1185,1185,1185,0
|
|
20241114,123100,725341255,1185,1185,1185,1185,0
|
|
20241114,123000,725341255,1185,1185,1185,1185,0
|
|
20241114,122900,725341255,1185,1185,1185,1185,21
|
|
20241114,122800,725316370,1185,1185,1185,1185,6
|
|
20241114,122700,725309260,1185,1185,1185,1185,0
|
|
20241114,122600,725309260,1185,1185,1185,1185,1
|
|
20241114,122500,725308075,1182,1183,1183,1182,268
|
|
20241114,122400,724991280,1183,1183,1183,1183,12
|
|
20241114,122300,724977084,1183,1183,1183,1183,0
|
|
20241114,122200,724977084,1183,1183,1183,1183,1
|
|
20241114,122100,724975901,1181,1181,1181,1181,0
|
|
20241114,122000,724975901,1181,1181,1181,1181,0
|
|
20241114,121900,724975901,1181,1181,1181,1181,0
|
|
20241114,121800,724975901,1181,1181,1181,1181,0
|
|
20241114,121700,724975901,1181,1181,1181,1181,4
|
|
20241114,121600,724971177,1183,1183,1183,1183,0
|
|
20241114,121500,724971177,1183,1183,1183,1183,0
|
|
20241114,121400,724971177,1183,1183,1183,1183,36
|
|
20241114,121300,724928589,1180,1180,1180,1180,0
|
|
20241114,121200,724928589,1180,1180,1180,1180,0
|
|
20241114,121100,724928589,1180,1180,1180,1180,0
|
|
20241114,121000,724928589,1180,1180,1180,1180,0
|
|
20241114,120900,724928589,1180,1180,1180,1180,0
|
|
20241114,120800,724928589,1180,1180,1180,1180,0
|
|
20241114,120700,724928589,1180,1181,1181,1180,11
|
|
20241114,120600,724915608,1183,1183,1183,1183,0
|
|
20241114,120500,724915608,1183,1183,1183,1183,0
|
|
20241114,120400,724915608,1183,1183,1183,1183,0
|
|
20241114,120300,724915608,1183,1183,1183,1183,12
|
|
20241114,120200,724901412,1185,1185,1185,1185,0
|
|
20241114,120100,724901412,1185,1185,1185,1185,0
|
|
20241114,120000,724901412,1185,1185,1185,1185,0
|
|
20241114,115900,724901412,1185,1185,1185,1185,0
|
|
20241114,115800,724901412,1185,1185,1185,1185,0
|
|
20241114,115700,724901412,1185,1185,1185,1185,0
|
|
20241114,115600,724901412,1185,1185,1185,1185,0
|
|
20241114,115500,724901412,1185,1185,1185,1185,0
|
|
20241114,115400,724901412,1185,1185,1185,1185,0
|
|
20241114,115300,724901412,1185,1185,1185,1185,0
|
|
20241114,115200,724901412,1185,1185,1185,1185,0
|
|
20241114,115100,724901412,1185,1185,1185,1185,0
|
|
20241114,115000,724901412,1185,1185,1185,1185,1500
|
|
20241114,114900,723123912,1185,1185,1185,1185,0
|
|
20241114,114800,723123912,1185,1185,1185,1185,0
|
|
20241114,114700,723123912,1185,1185,1185,1185,0
|
|
20241114,114600,723123912,1185,1187,1187,1177,2453
|
|
20241114,114500,720234961,1179,1181,1187,1179,3306
|
|
20241114,114400,716334231,1182,1187,1187,1182,51
|
|
20241114,114300,716273944,1181,1181,1181,1181,0
|
|
20241114,114200,716273944,1181,1181,1181,1181,0
|
|
20241114,114100,716273944,1181,1181,1181,1181,0
|
|
20241114,114000,716273944,1181,1183,1183,1181,3084
|
|
20241114,113900,712630717,1184,1182,1184,1182,400
|
|
20241114,113800,712157125,1182,1182,1182,1182,0
|
|
20241114,113700,712157125,1182,1183,1183,1182,2794
|
|
20241114,113600,708854586,1184,1184,1184,1184,278
|
|
20241114,113500,708525434,1184,1184,1184,1184,0
|
|
20241114,113400,708525434,1184,1184,1184,1184,26
|
|
20241114,113300,708494650,1184,1188,1188,1184,328
|
|
20241114,113200,708105094,1188,1188,1188,1188,0
|
|
20241114,113100,708105094,1188,1188,1188,1188,6
|
|
20241114,113000,708097966,1183,1184,1184,1183,1535
|
|
20241114,112900,706280561,1184,1184,1184,1184,387
|
|
20241114,112800,705822353,1184,1185,1185,1184,2411
|
|
20241114,112700,702966856,1190,1190,1190,1190,0
|
|
20241114,112600,702966856,1190,1192,1192,1190,175
|
|
20241114,112500,702758598,1185,1188,1188,1185,5257
|
|
20241114,112400,696523762,1187,1187,1187,1187,0
|
|
20241114,112300,696523762,1187,1189,1189,1187,2376
|
|
20241114,112200,693703290,1189,1189,1189,1189,148
|
|
20241114,112100,693527318,1189,1189,1189,1189,0
|
|
20241114,112000,693527318,1189,1189,1189,1189,0
|
|
20241114,111900,693527318,1189,1189,1189,1189,0
|
|
20241114,111800,693527318,1189,1189,1189,1189,2
|
|
20241114,111700,693524940,1188,1192,1192,1188,6116
|
|
20241114,111600,686252369,1195,1195,1195,1195,0
|
|
20241114,111500,686252369,1195,1195,1195,1195,0
|
|
20241114,111400,686252369,1195,1195,1195,1195,0
|
|
20241114,111300,686252369,1195,1195,1195,1195,0
|
|
20241114,111200,686252369,1195,1195,1195,1195,0
|
|
20241114,111100,686252369,1195,1195,1195,1195,8
|
|
20241114,111000,686242809,1195,1195,1195,1193,3
|
|
20241114,110900,686239226,1195,1194,1195,1194,569
|
|
20241114,110800,685559838,1194,1194,1194,1194,0
|
|
20241114,110700,685559838,1194,1194,1194,1194,0
|
|
20241114,110600,685559838,1194,1194,1194,1194,67
|
|
20241114,110500,685479840,1194,1194,1194,1194,0
|
|
20241114,110400,685479840,1194,1195,1195,1194,2
|
|
20241114,110300,685477451,1190,1190,1190,1190,0
|
|
20241114,110200,685477451,1190,1195,1195,1190,11
|
|
20241114,110100,685464350,1190,1190,1190,1190,83
|
|
20241114,110000,685365580,1194,1194,1194,1194,538
|
|
20241114,105900,684723208,1196,1194,1196,1194,119
|
|
20241114,105800,684581120,1196,1196,1196,1196,0
|
|
20241114,105700,684581120,1196,1194,1196,1194,501
|
|
20241114,105600,683982924,1194,1194,1196,1194,2654
|
|
20241114,105500,680812780,1196,1195,1196,1195,2
|
|
20241114,105400,680810389,1194,1194,1194,1194,0
|
|
20241114,105300,680810389,1194,1194,1194,1194,1995
|
|
20241114,105200,678428359,1194,1193,1194,1193,1012
|
|
20241114,105100,677220130,1193,1193,1193,1193,0
|
|
20241114,105000,677220130,1193,1188,1193,1186,2403
|
|
20241114,104900,674368453,1188,1188,1188,1187,2084
|
|
20241114,104800,671893495,1193,1193,1193,1193,669
|
|
20241114,104700,671095378,1188,1194,1194,1187,67
|
|
20241114,104600,671015685,1194,1194,1194,1194,10
|
|
20241114,104500,671003745,1194,1191,1194,1191,244
|
|
20241114,104400,670713138,1186,1190,1190,1186,5709
|
|
20241114,104300,663941952,1186,1186,1186,1186,66
|
|
20241114,104200,663863676,1186,1191,1191,1186,1600
|
|
20241114,104100,661963452,1191,1190,1191,1190,600
|
|
20241114,104000,661249447,1190,1189,1190,1189,797
|
|
20241114,103900,660301164,1190,1187,1190,1187,1112
|
|
20241114,103800,658979000,1187,1187,1187,1187,0
|
|
20241114,103700,658979000,1187,1187,1192,1186,2359
|
|
20241114,103600,656178760,1188,1193,1193,1188,9356
|
|
20241114,103500,645035941,1193,1193,1193,1193,2600
|
|
20241114,103400,641934141,1192,1193,1193,1191,3811
|
|
20241114,103300,637392010,1193,1195,1200,1193,5740
|
|
20241114,103200,630540140,1195,1200,1200,1194,3753
|
|
20241114,103100,626055280,1196,1196,1196,1195,1110
|
|
20241114,103000,624727722,1196,1198,1200,1196,1897
|
|
20241114,102900,622452049,1195,1195,1195,1194,2031
|
|
20241114,102800,620026391,1195,1196,1196,1195,539
|
|
20241114,102700,619382279,1197,1199,1199,1197,542
|
|
20241114,102600,618732505,1196,1194,1198,1194,2702
|
|
20241114,102500,615503529,1194,1203,1209,1194,42484
|
|
20241114,102400,564643565,1201,1205,1205,1201,9012
|
|
20241114,102300,553809675,1204,1202,1204,1201,9995
|
|
20241114,102200,541795775,1202,1206,1206,1201,32149
|
|
20241114,102100,503104938,1204,1218,1218,1204,27813
|
|
20241114,102000,469532435,1220,1221,1221,1219,5151
|
|
20241114,101900,463248268,1229,1229,1229,1229,366
|
|
20241114,101800,462798454,1230,1229,1230,1229,1501
|
|
20241114,101700,460953681,1219,1219,1219,1219,4
|
|
20241114,101600,460948805,1219,1221,1221,1218,6630
|
|
20241114,101500,452857604,1220,1218,1220,1218,3799
|
|
20241114,101400,448223060,1219,1233,1234,1219,12095
|
|
20241114,101300,433391438,1221,1247,1247,1216,16118
|
|
20241114,101200,413718433,1220,1240,1250,1220,25813
|
|
20241114,101100,381657514,1222,1227,1246,1212,11335
|
|
20241114,101000,367681897,1227,1207,1227,1205,52170
|
|
20241114,100900,303797316,1207,1208,1208,1205,13196
|
|
20241114,100800,287881078,1208,1209,1215,1207,20070
|
|
20241114,100700,263646329,1208,1208,1208,1208,545
|
|
20241114,100600,262987969,1213,1229,1240,1207,46955
|
|
20241114,100500,205848620,1247,1247,1247,1247,17
|
|
20241114,100400,205827421,1239,1218,1259,1213,37340
|
|
20241114,100300,159945285,1218,1225,1225,1218,164
|
|
20241114,100200,159744542,1217,1223,1225,1217,32440
|
|
20241114,100100,120198262,1225,1225,1226,1211,48252
|
|
20241114,100000,61435318,1226,1239,1240,1217,49789
|