606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,190300,427323031,1116,1116,1116,1116,10519
|
|
20241115,190200,427323031,1116,1116,1116,1116,0
|
|
20241115,190100,427323031,1116,1116,1116,1116,0
|
|
20241115,190000,427323031,1116,1116,1116,1116,0
|
|
20241115,185900,427323031,1116,1116,1116,1116,0
|
|
20241115,185800,427323031,1116,1116,1116,1116,0
|
|
20241115,185700,427323031,1116,1116,1116,1116,0
|
|
20241115,185600,427323031,1116,1116,1116,1116,0
|
|
20241115,185500,427323031,1116,1116,1116,1116,0
|
|
20241115,185400,427323031,1116,1116,1116,1116,0
|
|
20241115,185300,427323031,1116,1116,1116,1116,0
|
|
20241115,185200,427323031,1116,1116,1116,1116,0
|
|
20241115,185100,427323031,1116,1116,1116,1116,0
|
|
20241115,185000,427323031,1116,1116,1116,1116,0
|
|
20241115,184900,427323031,1116,1116,1116,1116,0
|
|
20241115,184800,427323031,1116,1116,1116,1116,0
|
|
20241115,184700,427323031,1116,1116,1116,1116,0
|
|
20241115,184600,427323031,1116,1116,1116,1116,0
|
|
20241115,184500,427323031,1116,1116,1116,1116,0
|
|
20241115,184400,427323031,1116,1116,1116,1116,0
|
|
20241115,184300,427323031,1116,1116,1116,1116,0
|
|
20241115,184200,427323031,1116,1116,1116,1116,0
|
|
20241115,184100,427323031,1116,1116,1116,1116,0
|
|
20241115,184000,427323031,1116,1116,1116,1116,0
|
|
20241115,183900,427323031,1116,1116,1116,1116,0
|
|
20241115,183800,427323031,1116,1116,1116,1116,0
|
|
20241115,183700,427323031,1116,1116,1116,1116,0
|
|
20241115,183600,427323031,1116,1116,1116,1116,0
|
|
20241115,183500,427323031,1116,1116,1116,1116,0
|
|
20241115,183400,427323031,1116,1116,1116,1116,0
|
|
20241115,183300,427323031,1116,1116,1116,1116,10519
|
|
20241115,183200,427323031,1116,1116,1116,1116,0
|
|
20241115,183100,427323031,1116,1116,1116,1116,0
|
|
20241115,183000,427323031,1116,1116,1116,1116,0
|
|
20241115,182900,427323031,1116,1116,1116,1116,0
|
|
20241115,182800,427323031,1116,1116,1116,1116,0
|
|
20241115,182700,427323031,1116,1116,1116,1116,0
|
|
20241115,182600,427323031,1116,1116,1116,1116,0
|
|
20241115,182500,427323031,1116,1116,1116,1116,0
|
|
20241115,182400,427323031,1116,1116,1116,1116,0
|
|
20241115,182300,427323031,1116,1116,1116,1116,0
|
|
20241115,182200,427323031,1116,1116,1116,1116,0
|
|
20241115,182100,427323031,1116,1116,1116,1116,0
|
|
20241115,182000,427323031,1116,1116,1116,1116,0
|
|
20241115,181900,427323031,1116,1116,1116,1116,0
|
|
20241115,181800,427323031,1116,1116,1116,1116,0
|
|
20241115,181700,427323031,1116,1116,1116,1116,0
|
|
20241115,181600,427323031,1116,1116,1116,1116,0
|
|
20241115,181500,427323031,1116,1116,1116,1116,0
|
|
20241115,181400,427323031,1116,1116,1116,1116,0
|
|
20241115,181300,427323031,1116,1116,1116,1116,0
|
|
20241115,181200,427323031,1116,1116,1116,1116,0
|
|
20241115,181100,427323031,1116,1116,1116,1116,0
|
|
20241115,181000,427323031,1116,1116,1116,1116,0
|
|
20241115,180900,427323031,1116,1116,1116,1116,0
|
|
20241115,180800,427323031,1116,1116,1116,1116,0
|
|
20241115,180700,427323031,1116,1116,1116,1116,0
|
|
20241115,180600,427323031,1116,1116,1116,1116,0
|
|
20241115,180500,427323031,1116,1116,1116,1116,0
|
|
20241115,180400,427323031,1116,1116,1116,1116,0
|
|
20241115,180300,427323031,1116,1116,1116,1116,10519
|
|
20241115,180200,427323031,1116,1116,1116,1116,0
|
|
20241115,180100,427323031,1116,1116,1116,1116,0
|
|
20241115,180000,427323031,1116,1116,1116,1116,0
|
|
20241115,175900,427323031,1116,1116,1116,1116,0
|
|
20241115,175800,427323031,1116,1116,1116,1116,0
|
|
20241115,175700,427323031,1116,1116,1116,1116,0
|
|
20241115,175600,427323031,1116,1116,1116,1116,0
|
|
20241115,175500,427323031,1116,1116,1116,1116,0
|
|
20241115,175400,427323031,1116,1116,1116,1116,0
|
|
20241115,175300,427323031,1116,1116,1116,1116,0
|
|
20241115,175200,427323031,1116,1116,1116,1116,0
|
|
20241115,175100,427323031,1116,1116,1116,1116,0
|
|
20241115,175000,427323031,1116,1116,1116,1116,0
|
|
20241115,174900,427323031,1116,1116,1116,1116,0
|
|
20241115,174800,427323031,1116,1116,1116,1116,0
|
|
20241115,174700,427323031,1116,1116,1116,1116,0
|
|
20241115,174600,427323031,1116,1116,1116,1116,0
|
|
20241115,174500,427323031,1116,1116,1116,1116,0
|
|
20241115,174400,427323031,1116,1116,1116,1116,0
|
|
20241115,174300,427323031,1116,1116,1116,1116,0
|
|
20241115,174200,427323031,1116,1116,1116,1116,0
|
|
20241115,174100,427323031,1116,1116,1116,1116,0
|
|
20241115,174000,427323031,1116,1116,1116,1116,0
|
|
20241115,173900,427323031,1116,1116,1116,1116,0
|
|
20241115,173800,427323031,1116,1116,1116,1116,0
|
|
20241115,173700,427323031,1116,1116,1116,1116,0
|
|
20241115,173600,427323031,1116,1116,1116,1116,0
|
|
20241115,173500,427323031,1116,1116,1116,1116,0
|
|
20241115,173400,427323031,1116,1116,1116,1116,0
|
|
20241115,173300,427323031,1116,1116,1116,1116,10519
|
|
20241115,173200,427323031,1116,1116,1116,1116,0
|
|
20241115,173100,427323031,1116,1116,1116,1116,0
|
|
20241115,173000,427323031,1116,1116,1116,1116,0
|
|
20241115,172900,427323031,1116,1116,1116,1116,0
|
|
20241115,172800,427323031,1116,1116,1116,1116,0
|
|
20241115,172700,427323031,1116,1116,1116,1116,0
|
|
20241115,172600,427323031,1116,1116,1116,1116,0
|
|
20241115,172500,427323031,1116,1116,1116,1116,0
|
|
20241115,172400,427323031,1116,1116,1116,1116,0
|
|
20241115,172300,427323031,1116,1116,1116,1116,0
|
|
20241115,172200,427323031,1116,1116,1116,1116,0
|
|
20241115,172100,427323031,1116,1116,1116,1116,0
|
|
20241115,172000,427323031,1116,1116,1116,1116,0
|
|
20241115,171900,427323031,1116,1116,1116,1116,0
|
|
20241115,171800,427323031,1116,1116,1116,1116,0
|
|
20241115,171700,427323031,1116,1116,1116,1116,0
|
|
20241115,171600,427323031,1116,1116,1116,1116,0
|
|
20241115,171500,427323031,1116,1116,1116,1116,0
|
|
20241115,171400,427323031,1116,1116,1116,1116,0
|
|
20241115,171300,427323031,1116,1116,1116,1116,0
|
|
20241115,171200,427323031,1116,1116,1116,1116,0
|
|
20241115,171100,427323031,1116,1116,1116,1116,0
|
|
20241115,171000,427323031,1116,1116,1116,1116,0
|
|
20241115,170900,427323031,1116,1116,1116,1116,0
|
|
20241115,170800,427323031,1116,1116,1116,1116,0
|
|
20241115,170700,427323031,1116,1116,1116,1116,0
|
|
20241115,170600,427323031,1116,1116,1116,1116,0
|
|
20241115,170500,427323031,1116,1116,1116,1116,0
|
|
20241115,170400,427323031,1116,1116,1116,1116,0
|
|
20241115,170300,427323031,1116,1116,1116,1116,10519
|
|
20241115,170200,427323031,1116,1116,1116,1116,0
|
|
20241115,170100,427323031,1116,1116,1116,1116,0
|
|
20241115,170000,427323031,1116,1116,1116,1116,0
|
|
20241115,165900,427323031,1116,1116,1116,1116,0
|
|
20241115,165800,427323031,1116,1116,1116,1116,0
|
|
20241115,165700,427323031,1116,1116,1116,1116,0
|
|
20241115,165600,427323031,1116,1116,1116,1116,0
|
|
20241115,165500,427323031,1116,1116,1116,1116,0
|
|
20241115,165400,427323031,1116,1116,1116,1116,0
|
|
20241115,165300,427323031,1116,1116,1116,1116,0
|
|
20241115,165200,427323031,1116,1116,1116,1116,0
|
|
20241115,165100,427323031,1116,1116,1116,1116,0
|
|
20241115,165000,427323031,1116,1116,1116,1116,0
|
|
20241115,164900,427323031,1116,1116,1116,1116,0
|
|
20241115,164800,427323031,1116,1116,1116,1116,0
|
|
20241115,164700,427323031,1116,1116,1116,1116,0
|
|
20241115,164600,427323031,1116,1116,1116,1116,0
|
|
20241115,164500,427323031,1116,1116,1116,1116,0
|
|
20241115,164400,427323031,1116,1116,1116,1116,0
|
|
20241115,164300,427323031,1116,1116,1116,1116,0
|
|
20241115,164200,427323031,1116,1116,1116,1116,0
|
|
20241115,164100,427323031,1116,1116,1116,1116,0
|
|
20241115,164000,427323031,1116,1116,1116,1116,0
|
|
20241115,163900,427323031,1116,1116,1116,1116,0
|
|
20241115,163800,427323031,1116,1116,1116,1116,0
|
|
20241115,163700,427323031,1116,1116,1116,1116,0
|
|
20241115,163600,427323031,1116,1116,1116,1116,0
|
|
20241115,163500,427323031,1116,1116,1116,1116,0
|
|
20241115,163400,427323031,1116,1116,1116,1116,0
|
|
20241115,163300,427323031,1116,1116,1116,1116,10519
|
|
20241115,163200,427323031,1116,1116,1116,1116,0
|
|
20241115,163100,427323031,1116,1116,1116,1116,0
|
|
20241115,163000,427323031,1116,1116,1116,1116,0
|
|
20241115,162900,427323031,1116,1116,1116,1116,0
|
|
20241115,162800,427323031,1116,1116,1116,1116,0
|
|
20241115,162700,427323031,1116,1116,1116,1116,0
|
|
20241115,162600,427323031,1116,1116,1116,1116,0
|
|
20241115,162500,427323031,1116,1116,1116,1116,0
|
|
20241115,162400,427323031,1116,1116,1116,1116,0
|
|
20241115,162300,427323031,1116,1116,1116,1116,0
|
|
20241115,162200,427323031,1116,1116,1116,1116,0
|
|
20241115,162100,427323031,1116,1116,1116,1116,0
|
|
20241115,162000,427323031,1116,1116,1116,1116,0
|
|
20241115,161900,427323031,1116,1116,1116,1116,0
|
|
20241115,161800,427323031,1116,1116,1116,1116,0
|
|
20241115,161700,427323031,1116,1116,1116,1116,0
|
|
20241115,161600,427323031,1116,1116,1116,1116,0
|
|
20241115,161500,427323031,1116,1116,1116,1116,0
|
|
20241115,161400,427323031,1116,1116,1116,1116,0
|
|
20241115,161300,427323031,1116,1116,1116,1116,0
|
|
20241115,161200,427323031,1116,1116,1116,1116,0
|
|
20241115,161100,427323031,1116,1116,1116,1116,0
|
|
20241115,161000,427323031,1116,1116,1116,1116,0
|
|
20241115,160900,427323031,1116,1116,1116,1116,0
|
|
20241115,160800,427323031,1116,1116,1116,1116,0
|
|
20241115,160700,427323031,1116,1116,1116,1116,0
|
|
20241115,160600,427323031,1116,1116,1116,1116,0
|
|
20241115,160500,427323031,1116,1116,1116,1116,0
|
|
20241115,160400,427323031,1116,1116,1116,1116,0
|
|
20241115,160300,427323031,1116,1116,1116,1116,10519
|
|
20241115,160200,427323031,1116,1116,1116,1116,0
|
|
20241115,160100,427323031,1116,1116,1116,1116,0
|
|
20241115,160000,427323031,1116,1116,1116,1116,0
|
|
20241115,155900,427323031,1116,1116,1116,1116,0
|
|
20241115,155800,427323031,1116,1116,1116,1116,0
|
|
20241115,155700,427323031,1116,1116,1116,1116,0
|
|
20241115,155600,427323031,1116,1116,1116,1116,0
|
|
20241115,155500,427323031,1116,1116,1116,1116,0
|
|
20241115,155400,427323031,1116,1116,1116,1116,0
|
|
20241115,155300,427323031,1116,1116,1116,1116,0
|
|
20241115,155200,427323031,1116,1116,1116,1116,0
|
|
20241115,155100,427323031,1116,1116,1116,1116,0
|
|
20241115,155000,427323031,1116,1116,1116,1116,0
|
|
20241115,154900,427323031,1116,1116,1116,1116,0
|
|
20241115,154800,427323031,1116,1116,1116,1116,0
|
|
20241115,154700,427323031,1116,1116,1116,1116,0
|
|
20241115,154600,427323031,1116,1116,1116,1116,0
|
|
20241115,154500,427323031,1116,1116,1116,1116,0
|
|
20241115,154400,427323031,1116,1116,1116,1116,0
|
|
20241115,154300,427323031,1116,1116,1116,1116,0
|
|
20241115,154200,427323031,1116,1116,1116,1116,0
|
|
20241115,154100,427323031,1116,1116,1116,1116,0
|
|
20241115,154000,427323031,1116,1116,1116,1116,0
|
|
20241115,153900,427323031,1116,1116,1116,1116,0
|
|
20241115,153800,427323031,1116,1116,1116,1116,0
|
|
20241115,153700,427323031,1116,1116,1116,1116,0
|
|
20241115,153600,427323031,1116,1116,1116,1116,0
|
|
20241115,153500,427323031,1116,1116,1116,1116,0
|
|
20241115,153400,427323031,1116,1116,1116,1116,0
|
|
20241115,153300,427323031,1116,1116,1116,1116,10519
|
|
20241115,153200,427323031,1116,1116,1116,1116,0
|
|
20241115,153100,427323031,1116,1116,1116,1116,0
|
|
20241115,153000,427323031,1116,1116,1116,1116,10519
|
|
20241115,152900,415583827,1120,1120,1120,1120,0
|
|
20241115,152800,415583827,1120,1120,1120,1120,0
|
|
20241115,152700,415583827,1120,1120,1120,1120,0
|
|
20241115,152600,415583827,1120,1120,1120,1120,0
|
|
20241115,152500,415583827,1120,1120,1120,1120,0
|
|
20241115,152400,415583827,1120,1120,1120,1120,0
|
|
20241115,152300,415583827,1120,1120,1120,1120,0
|
|
20241115,152200,415583827,1120,1120,1120,1120,0
|
|
20241115,152100,415583827,1120,1120,1120,1120,0
|
|
20241115,152000,415583827,1120,1120,1120,1120,0
|
|
20241115,151900,415583827,1120,1121,1125,1120,1651
|
|
20241115,151800,413733067,1121,1124,1124,1121,1080
|
|
20241115,151700,412520905,1125,1125,1126,1125,472
|
|
20241115,151600,411989758,1132,1132,1132,1132,1
|
|
20241115,151500,411988626,1126,1127,1134,1126,1134
|
|
20241115,151400,410711708,1126,1126,1126,1126,1000
|
|
20241115,151300,409585708,1127,1127,1127,1127,126
|
|
20241115,151200,409443706,1127,1127,1127,1127,0
|
|
20241115,151100,409443706,1127,1127,1127,1127,550
|
|
20241115,151000,408823856,1137,1129,1137,1127,274
|
|
20241115,150900,408514394,1130,1130,1130,1130,3423
|
|
20241115,150800,404646404,1133,1133,1133,1130,572
|
|
20241115,150700,403999894,1138,1138,1138,1138,0
|
|
20241115,150600,403999894,1138,1138,1138,1138,0
|
|
20241115,150500,403999894,1138,1133,1139,1132,62
|
|
20241115,150400,403929687,1134,1135,1135,1133,40
|
|
20241115,150300,403884327,1136,1136,1136,1136,0
|
|
20241115,150200,403884327,1136,1136,1136,1136,12
|
|
20241115,150100,403870695,1137,1137,1137,1137,10
|
|
20241115,150000,403859325,1137,1138,1138,1137,2132
|
|
20241115,145900,401435211,1138,1138,1138,1138,306
|
|
20241115,145800,401086983,1139,1139,1139,1139,0
|
|
20241115,145700,401086983,1139,1139,1139,1139,0
|
|
20241115,145600,401086983,1139,1139,1139,1139,0
|
|
20241115,145500,401086983,1139,1142,1142,1139,19
|
|
20241115,145400,401065321,1144,1142,1144,1141,2025
|
|
20241115,145300,398749375,1142,1142,1142,1142,1
|
|
20241115,145200,398748233,1143,1144,1144,1143,104
|
|
20241115,145100,398629258,1144,1140,1144,1140,6442
|
|
20241115,145000,391260262,1140,1149,1149,1140,6342
|
|
20241115,144900,384024459,1170,1170,1170,1170,0
|
|
20241115,144800,384024459,1170,1148,1170,1148,6312
|
|
20241115,144700,376698385,1141,1141,1141,1141,20
|
|
20241115,144600,376675565,1141,1153,1153,1140,8580
|
|
20241115,144500,366874676,1153,1153,1153,1153,0
|
|
20241115,144400,366874676,1153,1155,1155,1153,588
|
|
20241115,144300,366196562,1166,1160,1166,1160,2024
|
|
20241115,144200,363843573,1153,1152,1153,1152,55
|
|
20241115,144100,363780168,1151,1151,1151,1151,10
|
|
20241115,144000,363768658,1167,1144,1167,1144,762
|
|
20241115,143900,362881218,1168,1140,1168,1140,4537
|
|
20241115,143800,357661658,1140,1122,1140,1122,21920
|
|
20241115,143700,332742670,1121,1121,1121,1121,0
|
|
20241115,143600,332742670,1121,1121,1121,1121,0
|
|
20241115,143500,332742670,1121,1121,1121,1121,500
|
|
20241115,143400,332182170,1121,1121,1121,1121,80
|
|
20241115,143300,332092490,1125,1125,1125,1125,0
|
|
20241115,143200,332092490,1125,1125,1125,1125,0
|
|
20241115,143100,332092490,1125,1125,1125,1125,0
|
|
20241115,143000,332092490,1125,1125,1125,1125,0
|
|
20241115,142900,332092490,1125,1119,1125,1119,3991
|
|
20241115,142800,327621129,1115,1111,1115,1111,1490
|
|
20241115,142700,325963805,1100,1100,1100,1099,280
|
|
20241115,142600,325655867,1099,1108,1108,1099,5000
|
|
20241115,142500,320146369,1112,1112,1112,1112,300
|
|
20241115,142400,319812769,1112,1112,1112,1112,0
|
|
20241115,142300,319812769,1112,1112,1112,1112,0
|
|
20241115,142200,319812769,1112,1112,1112,1112,190
|
|
20241115,142100,319601489,1114,1114,1114,1114,400
|
|
20241115,142000,319155889,1112,1109,1112,1109,1946
|
|
20241115,141900,316993665,1109,1109,1109,1109,0
|
|
20241115,141800,316993665,1109,1108,1109,1108,1979
|
|
20241115,141700,314800761,1107,1106,1107,1106,1335
|
|
20241115,141600,313322946,1105,1104,1105,1104,2334
|
|
20241115,141500,310743994,1099,1105,1105,1099,1315
|
|
20241115,141400,309293553,1105,1105,1105,1105,5
|
|
20241115,141300,309288028,1105,1100,1105,1100,737
|
|
20241115,141200,308476608,1099,1099,1099,1099,0
|
|
20241115,141100,308476608,1099,1098,1099,1098,1366
|
|
20241115,141000,306975392,1097,1099,1099,1097,45
|
|
20241115,140900,306925973,1099,1099,1099,1099,0
|
|
20241115,140800,306925973,1099,1099,1099,1099,0
|
|
20241115,140700,306925973,1099,1099,1099,1099,0
|
|
20241115,140600,306925973,1099,1099,1099,1099,0
|
|
20241115,140500,306925973,1099,1099,1099,1099,80
|
|
20241115,140400,306838053,1099,1097,1099,1097,2024
|
|
20241115,140300,304614431,1097,1097,1097,1097,244
|
|
20241115,140200,304346763,1097,1099,1099,1097,1775
|
|
20241115,140100,302398796,1099,1098,1099,1098,593
|
|
20241115,140000,301747174,1098,1098,1098,1098,0
|
|
20241115,135900,301747174,1098,1098,1098,1098,0
|
|
20241115,135800,301747174,1098,1098,1098,1098,1000
|
|
20241115,135700,300649174,1096,1096,1096,1096,4147
|
|
20241115,135600,296104062,1096,1095,1096,1095,200
|
|
20241115,135500,295884962,1096,1096,1096,1096,0
|
|
20241115,135400,295884962,1096,1096,1096,1096,0
|
|
20241115,135300,295884962,1096,1096,1096,1096,0
|
|
20241115,135200,295884962,1096,1096,1096,1096,0
|
|
20241115,135100,295884962,1096,1096,1096,1096,0
|
|
20241115,135000,295884962,1096,1096,1096,1096,0
|
|
20241115,134900,295884962,1096,1096,1096,1096,0
|
|
20241115,134800,295884962,1096,1096,1096,1096,0
|
|
20241115,134700,295884962,1096,1096,1096,1096,0
|
|
20241115,134600,295884962,1096,1096,1096,1096,238
|
|
20241115,134500,295624114,1096,1096,1096,1096,8
|
|
20241115,134400,295615346,1096,1096,1096,1096,756
|
|
20241115,134300,294786770,1096,1096,1096,1096,0
|
|
20241115,134200,294786770,1096,1096,1096,1096,183
|
|
20241115,134100,294586202,1096,1096,1096,1096,0
|
|
20241115,134000,294586202,1096,1095,1096,1095,1000
|
|
20241115,133900,293490588,1095,1091,1095,1091,2020
|
|
20241115,133800,291280097,1090,1090,1090,1090,0
|
|
20241115,133700,291280097,1090,1090,1090,1090,0
|
|
20241115,133600,291280097,1090,1088,1090,1088,1429
|
|
20241115,133500,289723916,1088,1088,1088,1088,730
|
|
20241115,133400,288929676,1088,1088,1088,1088,2002
|
|
20241115,133300,286751500,1088,1088,1088,1088,827
|
|
20241115,133200,285851724,1088,1088,1088,1088,72
|
|
20241115,133100,285773388,1088,1088,1088,1088,0
|
|
20241115,133000,285773388,1088,1088,1088,1088,2
|
|
20241115,132900,285771212,1088,1088,1088,1088,0
|
|
20241115,132800,285771212,1088,1088,1088,1088,326
|
|
20241115,132700,285416524,1088,1088,1088,1088,142
|
|
20241115,132600,285262028,1088,1088,1088,1088,0
|
|
20241115,132500,285262028,1088,1088,1088,1088,0
|
|
20241115,132400,285262028,1088,1088,1088,1088,0
|
|
20241115,132300,285262028,1088,1088,1088,1088,0
|
|
20241115,132200,285262028,1088,1088,1088,1088,4078
|
|
20241115,132100,280825164,1088,1087,1088,1074,5922
|
|
20241115,132000,274431732,1090,1090,1090,1090,0
|
|
20241115,131900,274431732,1090,1091,1091,1090,4100
|
|
20241115,131800,269959121,1091,1091,1091,1091,1389
|
|
20241115,131700,268443722,1090,1091,1091,1090,6111
|
|
20241115,131600,261782621,1094,1094,1094,1094,0
|
|
20241115,131500,261782621,1094,1094,1094,1094,0
|
|
20241115,131400,261782621,1094,1094,1094,1094,0
|
|
20241115,131300,261782621,1094,1094,1094,1094,0
|
|
20241115,131200,261782621,1094,1094,1094,1094,80
|
|
20241115,131100,261695101,1094,1094,1094,1094,547
|
|
20241115,131000,261096683,1094,1093,1094,1093,3544
|
|
20241115,130900,257221883,1093,1093,1093,1093,1300
|
|
20241115,130800,255800983,1094,1093,1094,1093,2
|
|
20241115,130700,255798796,1094,1094,1094,1094,1
|
|
20241115,130600,255797702,1093,1093,1093,1093,0
|
|
20241115,130500,255797702,1093,1092,1093,1092,1384
|
|
20241115,130400,254285254,1091,1091,1092,1091,5109
|
|
20241115,130300,248711281,1091,1091,1091,1091,2
|
|
20241115,130200,248709099,1084,1076,1084,1076,21448
|
|
20241115,130100,225548434,1075,1075,1075,1075,0
|
|
20241115,130000,225548434,1075,1075,1075,1075,207
|
|
20241115,125900,225325909,1074,1073,1074,1073,1620
|
|
20241115,125800,223587556,1073,1073,1073,1073,20
|
|
20241115,125700,223566096,1073,1072,1073,1072,177
|
|
20241115,125600,223376252,1067,1067,1067,1067,0
|
|
20241115,125500,223376252,1067,1067,1067,1067,0
|
|
20241115,125400,223376252,1067,1067,1067,1067,0
|
|
20241115,125300,223376252,1067,1070,1070,1067,2200
|
|
20241115,125200,221025795,1072,1072,1072,1072,10
|
|
20241115,125100,221015075,1072,1072,1072,1072,1
|
|
20241115,125000,221014003,1070,1070,1070,1070,751
|
|
20241115,124900,220210433,1070,1069,1070,1069,142
|
|
20241115,124800,220058625,1069,1069,1069,1069,1006
|
|
20241115,124700,218983211,1069,1069,1069,1069,0
|
|
20241115,124600,218983211,1069,1069,1069,1069,10
|
|
20241115,124500,218972521,1069,1069,1069,1069,50
|
|
20241115,124400,218919071,1069,1069,1069,1069,305
|
|
20241115,124300,218593026,1069,1069,1069,1068,3
|
|
20241115,124200,218589820,1068,1068,1068,1068,0
|
|
20241115,124100,218589820,1068,1068,1069,1068,5
|
|
20241115,124000,218584477,1069,1069,1069,1069,0
|
|
20241115,123900,218584477,1069,1069,1069,1069,1
|
|
20241115,123800,218583408,1069,1068,1069,1068,8
|
|
20241115,123700,218574863,1068,1068,1068,1068,0
|
|
20241115,123600,218574863,1068,1068,1068,1068,0
|
|
20241115,123500,218574863,1068,1068,1068,1068,1100
|
|
20241115,123400,217400063,1067,1068,1068,1067,1072
|
|
20241115,123300,216255168,1069,1069,1069,1069,14
|
|
20241115,123200,216240202,1062,1062,1062,1062,0
|
|
20241115,123100,216240202,1062,1066,1066,1062,6417
|
|
20241115,123000,209420547,1070,1070,1070,1070,8
|
|
20241115,122900,209411987,1067,1067,1067,1067,0
|
|
20241115,122800,209411987,1067,1067,1067,1067,0
|
|
20241115,122700,209411987,1067,1067,1067,1067,0
|
|
20241115,122600,209411987,1067,1068,1068,1067,2
|
|
20241115,122500,209409852,1070,1068,1070,1068,24
|
|
20241115,122400,209384197,1065,1065,1065,1065,0
|
|
20241115,122300,209384197,1065,1065,1065,1065,0
|
|
20241115,122200,209384197,1065,1065,1065,1065,105
|
|
20241115,122100,209272372,1065,1065,1065,1065,25
|
|
20241115,122000,209245747,1070,1070,1070,1070,0
|
|
20241115,121900,209245747,1070,1070,1070,1070,408
|
|
20241115,121800,208809187,1070,1070,1070,1070,0
|
|
20241115,121700,208809187,1070,1070,1070,1070,0
|
|
20241115,121600,208809187,1070,1070,1070,1070,0
|
|
20241115,121500,208809187,1070,1069,1070,1069,4122
|
|
20241115,121400,204398706,1069,1069,1069,1069,0
|
|
20241115,121300,204398706,1069,1069,1069,1069,0
|
|
20241115,121200,204398706,1069,1069,1069,1069,0
|
|
20241115,121100,204398706,1069,1063,1069,1063,1751
|
|
20241115,121000,202537387,1070,1070,1070,1070,0
|
|
20241115,120900,202537387,1070,1070,1070,1070,0
|
|
20241115,120800,202537387,1070,1068,1070,1068,6040
|
|
20241115,120700,196086367,1070,1069,1070,1062,6080
|
|
20241115,120600,189615393,1069,1069,1069,1069,31
|
|
20241115,120500,189582254,1069,1069,1069,1069,0
|
|
20241115,120400,189582254,1069,1069,1069,1069,0
|
|
20241115,120300,189582254,1069,1070,1070,1069,1627
|
|
20241115,120200,187841582,1071,1071,1071,1071,0
|
|
20241115,120100,187841582,1071,1071,1071,1071,249
|
|
20241115,120000,187574903,1072,1072,1072,1072,0
|
|
20241115,115900,187574903,1072,1072,1072,1072,0
|
|
20241115,115800,187574903,1072,1072,1072,1072,6132
|
|
20241115,115700,181001399,1072,1072,1072,1072,0
|
|
20241115,115600,181001399,1072,1072,1072,1072,0
|
|
20241115,115500,181001399,1072,1072,1072,1072,0
|
|
20241115,115400,181001399,1072,1072,1072,1072,177
|
|
20241115,115300,180811655,1073,1073,1073,1073,972
|
|
20241115,115200,179768699,1073,1073,1073,1073,100
|
|
20241115,115100,179661399,1071,1071,1071,1071,0
|
|
20241115,115000,179661399,1071,1071,1071,1071,0
|
|
20241115,114900,179661399,1071,1071,1071,1071,37
|
|
20241115,114800,179621772,1071,1071,1071,1071,0
|
|
20241115,114700,179621772,1071,1071,1071,1071,0
|
|
20241115,114600,179621772,1071,1071,1071,1071,0
|
|
20241115,114500,179621772,1071,1072,1072,1071,71
|
|
20241115,114400,179545706,1073,1073,1073,1073,0
|
|
20241115,114300,179545706,1073,1073,1073,1073,0
|
|
20241115,114200,179545706,1073,1073,1073,1073,21
|
|
20241115,114100,179523173,1073,1074,1074,1073,70
|
|
20241115,114000,179447995,1073,1073,1073,1073,390
|
|
20241115,113900,179029525,1074,1074,1074,1074,1250
|
|
20241115,113800,177687025,1074,1074,1074,1074,0
|
|
20241115,113700,177687025,1074,1074,1074,1074,10
|
|
20241115,113600,177676285,1074,1074,1074,1074,1
|
|
20241115,113500,177675211,1074,1074,1074,1074,0
|
|
20241115,113400,177675211,1074,1074,1074,1074,0
|
|
20241115,113300,177675211,1074,1073,1074,1073,68
|
|
20241115,113200,177602234,1074,1074,1074,1074,3002
|
|
20241115,113100,174378086,1074,1074,1074,1074,0
|
|
20241115,113000,174378086,1074,1074,1074,1074,20
|
|
20241115,112900,174356606,1074,1074,1074,1074,0
|
|
20241115,112800,174356606,1074,1074,1074,1071,27
|
|
20241115,112700,174327611,1074,1071,1074,1071,2
|
|
20241115,112600,174325466,1074,1074,1074,1074,0
|
|
20241115,112500,174325466,1074,1074,1074,1074,50
|
|
20241115,112400,174271766,1074,1074,1074,1074,0
|
|
20241115,112300,174271766,1074,1069,1074,1069,2
|
|
20241115,112200,174269623,1074,1074,1074,1074,204
|
|
20241115,112100,174050527,1074,1074,1074,1074,800
|
|
20241115,112000,173191327,1069,1072,1072,1069,1000
|
|
20241115,111900,172121272,1073,1073,1073,1073,13
|
|
20241115,111800,172107323,1073,1073,1073,1073,0
|
|
20241115,111700,172107323,1073,1074,1074,1073,203
|
|
20241115,111600,171889303,1072,1072,1072,1072,147
|
|
20241115,111500,171731719,1073,1073,1073,1073,5
|
|
20241115,111400,171726354,1073,1072,1073,1072,1056
|
|
20241115,111300,170594292,1073,1073,1073,1073,15
|
|
20241115,111200,170578197,1074,1074,1074,1074,7
|
|
20241115,111100,170570679,1074,1074,1074,1074,1
|
|
20241115,111000,170569605,1074,1074,1074,1073,472
|
|
20241115,110900,170062969,1074,1074,1074,1074,485
|
|
20241115,110800,169542079,1075,1075,1075,1075,18
|
|
20241115,110700,169522729,1075,1075,1075,1075,0
|
|
20241115,110600,169522729,1075,1075,1075,1075,18
|
|
20241115,110500,169503379,1074,1074,1074,1074,18
|
|
20241115,110400,169484047,1073,1073,1073,1073,100
|
|
20241115,110300,169376747,1073,1073,1073,1073,0
|
|
20241115,110200,169376747,1073,1073,1073,1073,0
|
|
20241115,110100,169376747,1073,1073,1073,1073,1
|
|
20241115,110000,169375674,1074,1074,1074,1074,1
|
|
20241115,105900,169374600,1073,1073,1073,1073,0
|
|
20241115,105800,169374600,1073,1072,1073,1072,91
|
|
20241115,105700,169277030,1075,1076,1076,1075,3187
|
|
20241115,105600,165850946,1077,1077,1077,1077,1
|
|
20241115,105500,165849869,1076,1076,1076,1076,0
|
|
20241115,105400,165849869,1076,1076,1076,1076,28
|
|
20241115,105300,165819741,1076,1076,1076,1076,17
|
|
20241115,105200,165801449,1076,1075,1076,1075,500
|
|
20241115,105100,165263940,1075,1074,1075,1074,1502
|
|
20241115,105000,163649320,1072,1073,1073,1072,2000
|
|
20241115,104900,161504805,1074,1074,1074,1074,307
|
|
20241115,104800,161175087,1074,1074,1074,1074,600
|
|
20241115,104700,160530687,1074,1068,1074,1068,2471
|
|
20241115,104600,157890459,1068,1068,1068,1068,984
|
|
20241115,104500,156839547,1068,1068,1068,1068,1002
|
|
20241115,104400,155769411,1068,1068,1068,1068,1
|
|
20241115,104300,155768343,1068,1062,1068,1062,415
|
|
20241115,104200,155327607,1062,1068,1068,1062,431
|
|
20241115,104100,154868281,1068,1068,1068,1068,48
|
|
20241115,104000,154817017,1067,1067,1067,1067,0
|
|
20241115,103900,154817017,1067,1067,1067,1067,0
|
|
20241115,103800,154817017,1067,1067,1067,1067,1
|
|
20241115,103700,154815950,1067,1067,1067,1067,200
|
|
20241115,103600,154602550,1066,1066,1066,1066,0
|
|
20241115,103500,154602550,1066,1066,1066,1066,103
|
|
20241115,103400,154492752,1066,1066,1066,1066,1000
|
|
20241115,103300,153426752,1066,1066,1066,1066,0
|
|
20241115,103200,153426752,1066,1066,1066,1066,0
|
|
20241115,103100,153426752,1066,1066,1066,1066,0
|
|
20241115,103000,153426752,1066,1066,1066,1066,41
|
|
20241115,102900,153383046,1066,1066,1066,1066,0
|
|
20241115,102800,153383046,1066,1066,1066,1066,1
|
|
20241115,102700,153381980,1060,1061,1061,1060,1000
|
|
20241115,102600,152321708,1061,1061,1061,1061,0
|
|
20241115,102500,152321708,1061,1066,1066,1061,870
|
|
20241115,102400,151396138,1061,1061,1061,1061,200
|
|
20241115,102300,151183938,1068,1068,1068,1068,20
|
|
20241115,102200,151162578,1060,1060,1060,1060,0
|
|
20241115,102100,151162578,1060,1060,1060,1060,0
|
|
20241115,102000,151162578,1060,1060,1060,1060,40
|
|
20241115,101900,151120178,1060,1067,1068,1059,750
|
|
20241115,101800,150321361,1067,1067,1067,1058,1501
|
|
20241115,101700,148728136,1067,1067,1067,1067,500
|
|
20241115,101600,148194636,1067,1060,1067,1059,1500
|
|
20241115,101500,146601885,1065,1065,1065,1065,324
|
|
20241115,101400,146256825,1066,1066,1066,1066,100
|
|
20241115,101300,146150225,1067,1066,1067,1066,809
|
|
20241115,101200,145287382,1058,1066,1066,1058,1200
|
|
20241115,101100,144014592,1067,1062,1067,1061,1800
|
|
20241115,101000,142100252,1065,1065,1065,1065,2
|
|
20241115,100900,142098122,1066,1064,1066,1064,834
|
|
20241115,100800,141210336,1064,1065,1066,1064,1501
|
|
20241115,100700,139612270,1066,1065,1066,1056,1664
|
|
20241115,100600,137847323,1060,1060,1060,1060,80
|
|
20241115,100500,137762523,1060,1061,1061,1060,1629
|
|
20241115,100400,136034969,1060,1060,1061,1060,25
|
|
20241115,100300,136008458,1068,1064,1068,1064,891
|
|
20241115,100200,135060124,1064,1068,1068,1059,8416
|
|
20241115,100100,126127015,1066,1075,1077,1065,6051
|
|
20241115,100000,119679406,1070,1075,1075,1070,302
|
|
20241115,095900,119355266,1076,1076,1076,1076,0
|
|
20241115,095800,119355266,1076,1076,1076,1076,10
|
|
20241115,095700,119344506,1070,1070,1070,1070,100
|
|
20241115,095600,119237506,1066,1066,1066,1066,1920
|
|
20241115,095500,117190786,1067,1076,1077,1067,2322
|
|
20241115,095400,114692202,1075,1072,1076,1072,1272
|
|
20241115,095300,113327342,1066,1071,1071,1066,2000
|
|
20241115,095200,111190342,1072,1072,1072,1072,200
|
|
20241115,095100,110975942,1071,1072,1072,1071,1351
|
|
20241115,095000,109528521,1073,1075,1075,1073,703
|
|
20241115,094900,108773924,1076,1077,1077,1076,401
|
|
20241115,094800,108342447,1079,1079,1079,1079,0
|
|
20241115,094700,108342447,1079,1080,1080,1079,600
|
|
20241115,094600,107694947,1080,1071,1080,1071,601
|
|
20241115,094500,107048476,1071,1071,1071,1071,1330
|
|
20241115,094400,105624046,1063,1070,1071,1063,5061
|
|
20241115,094300,100215759,1061,1061,1061,1061,4985
|
|
20241115,094200,94926674,1068,1068,1068,1068,5010
|
|
20241115,094100,89575994,1057,1071,1071,1057,17126
|
|
20241115,094000,71446055,1071,1069,1072,1069,1530
|
|
20241115,093900,69806775,1050,1052,1052,1050,1000
|
|
20241115,093800,68755463,1051,1086,1086,1051,5521
|
|
20241115,093700,62843283,1087,1095,1095,1087,114
|
|
20241115,093600,62719335,1090,1090,1090,1090,457
|
|
20241115,093500,62221205,1090,1090,1090,1090,5
|
|
20241115,093400,62215755,1090,1090,1090,1089,75
|
|
20241115,093300,62134007,1090,1096,1096,1090,1876
|
|
20241115,093200,60085235,1093,1097,1098,1093,4021
|
|
20241115,093100,55680443,1098,1098,1098,1098,607
|
|
20241115,093000,55013957,1098,1099,1099,1098,445
|
|
20241115,092900,54525346,1096,1099,1099,1096,95
|
|
20241115,092800,54420959,1093,1093,1094,1093,5299
|
|
20241115,092700,48629151,1090,1105,1105,1090,8089
|
|
20241115,092600,39734853,1105,1105,1106,1103,2350
|
|
20241115,092500,37139280,1105,1106,1106,1105,214
|
|
20241115,092400,36902768,1106,1106,1106,1106,9
|
|
20241115,092300,36892814,1110,1111,1111,1109,471
|
|
20241115,092200,36370040,1112,1113,1113,1112,6181
|
|
20241115,092100,29496399,1115,1111,1115,1111,640
|
|
20241115,092000,28782879,1111,1111,1111,1111,0
|
|
20241115,091900,28782879,1111,1111,1111,1111,1
|
|
20241115,091800,28781768,1111,1113,1113,1111,632
|
|
20241115,091700,28078412,1119,1118,1119,1118,40
|
|
20241115,091600,28033670,1121,1115,1121,1100,5815
|
|
20241115,091500,21624270,1120,1120,1120,1120,0
|
|
20241115,091400,21624270,1120,1121,1121,1120,30
|
|
20241115,091300,21590660,1121,1121,1121,1121,0
|
|
20241115,091200,21590660,1121,1121,1121,1121,90
|
|
20241115,091100,21489770,1122,1122,1122,1122,0
|
|
20241115,091000,21489770,1122,1122,1122,1122,0
|
|
20241115,090900,21489770,1122,1122,1122,1122,20
|
|
20241115,090800,21467330,1120,1125,1125,1120,876
|
|
20241115,090700,20485138,1125,1125,1125,1125,0
|
|
20241115,090600,20485138,1125,1128,1128,1125,983
|
|
20241115,090500,19378328,1140,1140,1140,1140,0
|
|
20241115,090400,19378328,1140,1140,1140,1140,0
|
|
20241115,090300,19378328,1140,1140,1140,1140,0
|
|
20241115,090200,19378328,1140,1137,1140,1125,5143
|
|
20241115,090100,13577550,1135,1141,1141,1135,8436
|
|
20241115,090000,3961500,1140,1140,1140,1140,3475
|