612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,190900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,190800,1500432196,1145,1145,1145,1145,0
|
|
20241106,190700,1500432196,1145,1145,1145,1145,0
|
|
20241106,190600,1500432196,1145,1145,1145,1145,0
|
|
20241106,190500,1500432196,1145,1145,1145,1145,0
|
|
20241106,190400,1500432196,1145,1145,1145,1145,0
|
|
20241106,190300,1500432196,1145,1145,1145,1145,0
|
|
20241106,190200,1500432196,1145,1145,1145,1145,0
|
|
20241106,190100,1500432196,1145,1145,1145,1145,0
|
|
20241106,190000,1500432196,1145,1145,1145,1145,0
|
|
20241106,185900,1500432196,1145,1145,1145,1145,0
|
|
20241106,185800,1500432196,1145,1145,1145,1145,0
|
|
20241106,185700,1500432196,1145,1145,1145,1145,0
|
|
20241106,185600,1500432196,1145,1145,1145,1145,0
|
|
20241106,185500,1500432196,1145,1145,1145,1145,0
|
|
20241106,185400,1500432196,1145,1145,1145,1145,0
|
|
20241106,185300,1500432196,1145,1145,1145,1145,0
|
|
20241106,185200,1500432196,1145,1145,1145,1145,0
|
|
20241106,185100,1500432196,1145,1145,1145,1145,0
|
|
20241106,185000,1500432196,1145,1145,1145,1145,0
|
|
20241106,184900,1500432196,1145,1145,1145,1145,0
|
|
20241106,184800,1500432196,1145,1145,1145,1145,0
|
|
20241106,184700,1500432196,1145,1145,1145,1145,0
|
|
20241106,184600,1500432196,1145,1145,1145,1145,0
|
|
20241106,184500,1500432196,1145,1145,1145,1145,0
|
|
20241106,184400,1500432196,1145,1145,1145,1145,0
|
|
20241106,184300,1500432196,1145,1145,1145,1145,0
|
|
20241106,184200,1500432196,1145,1145,1145,1145,0
|
|
20241106,184100,1500432196,1145,1145,1145,1145,0
|
|
20241106,184000,1500432196,1145,1145,1145,1145,0
|
|
20241106,183900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,183800,1500432196,1145,1145,1145,1145,0
|
|
20241106,183700,1500432196,1145,1145,1145,1145,0
|
|
20241106,183600,1500432196,1145,1145,1145,1145,0
|
|
20241106,183500,1500432196,1145,1145,1145,1145,0
|
|
20241106,183400,1500432196,1145,1145,1145,1145,0
|
|
20241106,183300,1500432196,1145,1145,1145,1145,0
|
|
20241106,183200,1500432196,1145,1145,1145,1145,0
|
|
20241106,183100,1500432196,1145,1145,1145,1145,0
|
|
20241106,183000,1500432196,1145,1145,1145,1145,0
|
|
20241106,182900,1500432196,1145,1145,1145,1145,0
|
|
20241106,182800,1500432196,1145,1145,1145,1145,0
|
|
20241106,182700,1500432196,1145,1145,1145,1145,0
|
|
20241106,182600,1500432196,1145,1145,1145,1145,0
|
|
20241106,182500,1500432196,1145,1145,1145,1145,0
|
|
20241106,182400,1500432196,1145,1145,1145,1145,0
|
|
20241106,182300,1500432196,1145,1145,1145,1145,0
|
|
20241106,182200,1500432196,1145,1145,1145,1145,0
|
|
20241106,182100,1500432196,1145,1145,1145,1145,0
|
|
20241106,182000,1500432196,1145,1145,1145,1145,0
|
|
20241106,181900,1500432196,1145,1145,1145,1145,0
|
|
20241106,181800,1500432196,1145,1145,1145,1145,0
|
|
20241106,181700,1500432196,1145,1145,1145,1145,0
|
|
20241106,181600,1500432196,1145,1145,1145,1145,0
|
|
20241106,181500,1500432196,1145,1145,1145,1145,0
|
|
20241106,181400,1500432196,1145,1145,1145,1145,0
|
|
20241106,181300,1500432196,1145,1145,1145,1145,0
|
|
20241106,181200,1500432196,1145,1145,1145,1145,0
|
|
20241106,181100,1500432196,1145,1145,1145,1145,0
|
|
20241106,181000,1500432196,1145,1145,1145,1145,0
|
|
20241106,180900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,180800,1500432196,1145,1145,1145,1145,0
|
|
20241106,180700,1500432196,1145,1145,1145,1145,0
|
|
20241106,180600,1500432196,1145,1145,1145,1145,0
|
|
20241106,180500,1500432196,1145,1145,1145,1145,0
|
|
20241106,180400,1500432196,1145,1145,1145,1145,0
|
|
20241106,180300,1500432196,1145,1145,1145,1145,0
|
|
20241106,180200,1500432196,1145,1145,1145,1145,0
|
|
20241106,180100,1500432196,1145,1145,1145,1145,0
|
|
20241106,180000,1500432196,1145,1145,1145,1145,0
|
|
20241106,175900,1500432196,1145,1145,1145,1145,0
|
|
20241106,175800,1500432196,1145,1145,1145,1145,0
|
|
20241106,175700,1500432196,1145,1145,1145,1145,0
|
|
20241106,175600,1500432196,1145,1145,1145,1145,0
|
|
20241106,175500,1500432196,1145,1145,1145,1145,0
|
|
20241106,175400,1500432196,1145,1145,1145,1145,0
|
|
20241106,175300,1500432196,1145,1145,1145,1145,0
|
|
20241106,175200,1500432196,1145,1145,1145,1145,0
|
|
20241106,175100,1500432196,1145,1145,1145,1145,0
|
|
20241106,175000,1500432196,1145,1145,1145,1145,0
|
|
20241106,174900,1500432196,1145,1145,1145,1145,0
|
|
20241106,174800,1500432196,1145,1145,1145,1145,0
|
|
20241106,174700,1500432196,1145,1145,1145,1145,0
|
|
20241106,174600,1500432196,1145,1145,1145,1145,0
|
|
20241106,174500,1500432196,1145,1145,1145,1145,0
|
|
20241106,174400,1500432196,1145,1145,1145,1145,0
|
|
20241106,174300,1500432196,1145,1145,1145,1145,0
|
|
20241106,174200,1500432196,1145,1145,1145,1145,0
|
|
20241106,174100,1500432196,1145,1145,1145,1145,0
|
|
20241106,174000,1500432196,1145,1145,1145,1145,0
|
|
20241106,173900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,173800,1500432196,1145,1145,1145,1145,0
|
|
20241106,173700,1500432196,1145,1145,1145,1145,0
|
|
20241106,173600,1500432196,1145,1145,1145,1145,0
|
|
20241106,173500,1500432196,1145,1145,1145,1145,0
|
|
20241106,173400,1500432196,1145,1145,1145,1145,0
|
|
20241106,173300,1500432196,1145,1145,1145,1145,0
|
|
20241106,173200,1500432196,1145,1145,1145,1145,0
|
|
20241106,173100,1500432196,1145,1145,1145,1145,0
|
|
20241106,173000,1500432196,1145,1145,1145,1145,0
|
|
20241106,172900,1500432196,1145,1145,1145,1145,0
|
|
20241106,172800,1500432196,1145,1145,1145,1145,0
|
|
20241106,172700,1500432196,1145,1145,1145,1145,0
|
|
20241106,172600,1500432196,1145,1145,1145,1145,0
|
|
20241106,172500,1500432196,1145,1145,1145,1145,0
|
|
20241106,172400,1500432196,1145,1145,1145,1145,0
|
|
20241106,172300,1500432196,1145,1145,1145,1145,0
|
|
20241106,172200,1500432196,1145,1145,1145,1145,0
|
|
20241106,172100,1500432196,1145,1145,1145,1145,0
|
|
20241106,172000,1500432196,1145,1145,1145,1145,0
|
|
20241106,171900,1500432196,1145,1145,1145,1145,0
|
|
20241106,171800,1500432196,1145,1145,1145,1145,0
|
|
20241106,171700,1500432196,1145,1145,1145,1145,0
|
|
20241106,171600,1500432196,1145,1145,1145,1145,0
|
|
20241106,171500,1500432196,1145,1145,1145,1145,0
|
|
20241106,171400,1500432196,1145,1145,1145,1145,0
|
|
20241106,171300,1500432196,1145,1145,1145,1145,0
|
|
20241106,171200,1500432196,1145,1145,1145,1145,0
|
|
20241106,171100,1500432196,1145,1145,1145,1145,0
|
|
20241106,171000,1500432196,1145,1145,1145,1145,0
|
|
20241106,170900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,170800,1500432196,1145,1145,1145,1145,0
|
|
20241106,170700,1500432196,1145,1145,1145,1145,0
|
|
20241106,170600,1500432196,1145,1145,1145,1145,0
|
|
20241106,170500,1500432196,1145,1145,1145,1145,0
|
|
20241106,170400,1500432196,1145,1145,1145,1145,0
|
|
20241106,170300,1500432196,1145,1145,1145,1145,0
|
|
20241106,170200,1500432196,1145,1145,1145,1145,0
|
|
20241106,170100,1500432196,1145,1145,1145,1145,0
|
|
20241106,170000,1500432196,1145,1145,1145,1145,0
|
|
20241106,165900,1500432196,1145,1145,1145,1145,0
|
|
20241106,165800,1500432196,1145,1145,1145,1145,0
|
|
20241106,165700,1500432196,1145,1145,1145,1145,0
|
|
20241106,165600,1500432196,1145,1145,1145,1145,0
|
|
20241106,165500,1500432196,1145,1145,1145,1145,0
|
|
20241106,165400,1500432196,1145,1145,1145,1145,0
|
|
20241106,165300,1500432196,1145,1145,1145,1145,0
|
|
20241106,165200,1500432196,1145,1145,1145,1145,0
|
|
20241106,165100,1500432196,1145,1145,1145,1145,0
|
|
20241106,165000,1500432196,1145,1145,1145,1145,0
|
|
20241106,164900,1500432196,1145,1145,1145,1145,0
|
|
20241106,164800,1500432196,1145,1145,1145,1145,0
|
|
20241106,164700,1500432196,1145,1145,1145,1145,0
|
|
20241106,164600,1500432196,1145,1145,1145,1145,0
|
|
20241106,164500,1500432196,1145,1145,1145,1145,0
|
|
20241106,164400,1500432196,1145,1145,1145,1145,0
|
|
20241106,164300,1500432196,1145,1145,1145,1145,0
|
|
20241106,164200,1500432196,1145,1145,1145,1145,0
|
|
20241106,164100,1500432196,1145,1145,1145,1145,0
|
|
20241106,164000,1500432196,1145,1145,1145,1145,0
|
|
20241106,163900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,163800,1500432196,1145,1145,1145,1145,0
|
|
20241106,163700,1500432196,1145,1145,1145,1145,0
|
|
20241106,163600,1500432196,1145,1145,1145,1145,0
|
|
20241106,163500,1500432196,1145,1145,1145,1145,0
|
|
20241106,163400,1500432196,1145,1145,1145,1145,0
|
|
20241106,163300,1500432196,1145,1145,1145,1145,0
|
|
20241106,163200,1500432196,1145,1145,1145,1145,0
|
|
20241106,163100,1500432196,1145,1145,1145,1145,0
|
|
20241106,163000,1500432196,1145,1145,1145,1145,0
|
|
20241106,162900,1500432196,1145,1145,1145,1145,0
|
|
20241106,162800,1500432196,1145,1145,1145,1145,0
|
|
20241106,162700,1500432196,1145,1145,1145,1145,0
|
|
20241106,162600,1500432196,1145,1145,1145,1145,0
|
|
20241106,162500,1500432196,1145,1145,1145,1145,0
|
|
20241106,162400,1500432196,1145,1145,1145,1145,0
|
|
20241106,162300,1500432196,1145,1145,1145,1145,0
|
|
20241106,162200,1500432196,1145,1145,1145,1145,0
|
|
20241106,162100,1500432196,1145,1145,1145,1145,0
|
|
20241106,162000,1500432196,1145,1145,1145,1145,0
|
|
20241106,161900,1500432196,1145,1145,1145,1145,0
|
|
20241106,161800,1500432196,1145,1145,1145,1145,0
|
|
20241106,161700,1500432196,1145,1145,1145,1145,0
|
|
20241106,161600,1500432196,1145,1145,1145,1145,0
|
|
20241106,161500,1500432196,1145,1145,1145,1145,0
|
|
20241106,161400,1500432196,1145,1145,1145,1145,0
|
|
20241106,161300,1500432196,1145,1145,1145,1145,0
|
|
20241106,161200,1500432196,1145,1145,1145,1145,0
|
|
20241106,161100,1500432196,1145,1145,1145,1145,0
|
|
20241106,161000,1500432196,1145,1145,1145,1145,0
|
|
20241106,160900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,160800,1500432196,1145,1145,1145,1145,0
|
|
20241106,160700,1500432196,1145,1145,1145,1145,0
|
|
20241106,160600,1500432196,1145,1145,1145,1145,0
|
|
20241106,160500,1500432196,1145,1145,1145,1145,0
|
|
20241106,160400,1500432196,1145,1145,1145,1145,0
|
|
20241106,160300,1500432196,1145,1145,1145,1145,0
|
|
20241106,160200,1500432196,1145,1145,1145,1145,0
|
|
20241106,160100,1500432196,1145,1145,1145,1145,0
|
|
20241106,160000,1500432196,1145,1145,1145,1145,0
|
|
20241106,155900,1500432196,1145,1145,1145,1145,0
|
|
20241106,155800,1500432196,1145,1145,1145,1145,0
|
|
20241106,155700,1500432196,1145,1145,1145,1145,0
|
|
20241106,155600,1500432196,1145,1145,1145,1145,0
|
|
20241106,155500,1500432196,1145,1145,1145,1145,0
|
|
20241106,155400,1500432196,1145,1145,1145,1145,0
|
|
20241106,155300,1500432196,1145,1145,1145,1145,0
|
|
20241106,155200,1500432196,1145,1145,1145,1145,0
|
|
20241106,155100,1500432196,1145,1145,1145,1145,0
|
|
20241106,155000,1500432196,1145,1145,1145,1145,0
|
|
20241106,154900,1500432196,1145,1145,1145,1145,0
|
|
20241106,154800,1500432196,1145,1145,1145,1145,0
|
|
20241106,154700,1500432196,1145,1145,1145,1145,0
|
|
20241106,154600,1500432196,1145,1145,1145,1145,0
|
|
20241106,154500,1500432196,1145,1145,1145,1145,0
|
|
20241106,154400,1500432196,1145,1145,1145,1145,0
|
|
20241106,154300,1500432196,1145,1145,1145,1145,0
|
|
20241106,154200,1500432196,1145,1145,1145,1145,0
|
|
20241106,154100,1500432196,1145,1145,1145,1145,0
|
|
20241106,154000,1500432196,1145,1145,1145,1145,0
|
|
20241106,153900,1500432196,1145,1145,1145,1145,44107
|
|
20241106,153800,1500432196,1145,1145,1145,1145,0
|
|
20241106,153700,1500432196,1145,1145,1145,1145,0
|
|
20241106,153600,1500432196,1145,1145,1145,1145,0
|
|
20241106,153500,1500432196,1145,1145,1145,1145,0
|
|
20241106,153400,1500432196,1145,1145,1145,1145,0
|
|
20241106,153300,1500432196,1145,1145,1145,1145,0
|
|
20241106,153200,1500432196,1145,1145,1145,1145,0
|
|
20241106,153100,1500432196,1145,1145,1145,1145,0
|
|
20241106,153000,1500432196,1145,1145,1145,1145,44107
|
|
20241106,152900,1449929681,1151,1151,1151,1151,0
|
|
20241106,152800,1449929681,1151,1151,1151,1151,0
|
|
20241106,152700,1449929681,1151,1151,1151,1151,0
|
|
20241106,152600,1449929681,1151,1151,1151,1151,0
|
|
20241106,152500,1449929681,1151,1151,1151,1151,0
|
|
20241106,152400,1449929681,1151,1151,1151,1151,0
|
|
20241106,152300,1449929681,1151,1151,1151,1151,0
|
|
20241106,152200,1449929681,1151,1151,1151,1151,0
|
|
20241106,152100,1449929681,1151,1151,1151,1151,0
|
|
20241106,152000,1449929681,1151,1151,1151,1151,0
|
|
20241106,151900,1449929681,1151,1151,1151,1151,9
|
|
20241106,151800,1449919322,1152,1151,1152,1150,1509
|
|
20241106,151700,1448183470,1150,1149,1150,1147,6783
|
|
20241106,151600,1440393770,1149,1150,1150,1149,1439
|
|
20241106,151500,1438738950,1152,1149,1152,1149,392
|
|
20241106,151400,1438287447,1151,1151,1151,1151,0
|
|
20241106,151300,1438287447,1151,1151,1151,1151,1257
|
|
20241106,151200,1436840640,1148,1148,1148,1148,500
|
|
20241106,151100,1436266640,1148,1148,1148,1148,499
|
|
20241106,151000,1435693788,1147,1147,1147,1147,415
|
|
20241106,150900,1435217783,1151,1147,1151,1147,267
|
|
20241106,150800,1434911226,1147,1148,1148,1147,200
|
|
20241106,150700,1434681776,1152,1148,1152,1147,1292
|
|
20241106,150600,1433195857,1151,1148,1151,1147,4226
|
|
20241106,150500,1428337424,1151,1151,1151,1150,31
|
|
20241106,150400,1428301744,1151,1149,1151,1147,2003
|
|
20241106,150300,1426002121,1149,1147,1149,1147,56
|
|
20241106,150200,1425937829,1147,1149,1149,1147,2385
|
|
20241106,150100,1423198795,1152,1152,1152,1152,0
|
|
20241106,150000,1423198795,1152,1148,1152,1148,70
|
|
20241106,145900,1423118235,1148,1148,1154,1148,5554
|
|
20241106,145800,1416741643,1148,1148,1154,1148,7674
|
|
20241106,145700,1407927365,1148,1147,1148,1147,2204
|
|
20241106,145600,1405399373,1147,1147,1148,1147,1208
|
|
20241106,145500,1404013406,1147,1151,1151,1147,7086
|
|
20241106,145400,1395873100,1152,1150,1152,1150,118
|
|
20241106,145300,1395737380,1150,1151,1151,1150,7132
|
|
20241106,145200,1387531015,1151,1151,1151,1151,100
|
|
20241106,145100,1387415915,1154,1154,1154,1154,0
|
|
20241106,145000,1387415915,1154,1154,1154,1154,2
|
|
20241106,144900,1387413607,1155,1155,1155,1155,0
|
|
20241106,144800,1387413607,1155,1151,1155,1151,5790
|
|
20241106,144700,1380748917,1151,1153,1153,1151,2000
|
|
20241106,144600,1378445532,1153,1151,1153,1151,2274
|
|
20241106,144500,1375827552,1159,1154,1159,1150,5755
|
|
20241106,144400,1369198758,1158,1157,1158,1157,2424
|
|
20241106,144300,1366392122,1158,1158,1158,1158,0
|
|
20241106,144200,1366392122,1158,1158,1158,1153,23
|
|
20241106,144100,1366365568,1153,1155,1155,1152,2578
|
|
20241106,144000,1363392885,1154,1154,1154,1154,0
|
|
20241106,143900,1363392885,1154,1154,1154,1154,0
|
|
20241106,143800,1363392885,1154,1155,1155,1154,2584
|
|
20241106,143700,1360410860,1155,1157,1157,1155,2455
|
|
20241106,143600,1357573832,1157,1158,1159,1157,707
|
|
20241106,143500,1356754672,1158,1158,1159,1158,2303
|
|
20241106,143400,1354086572,1158,1158,1158,1158,500
|
|
20241106,143300,1353507572,1158,1158,1158,1157,955
|
|
20241106,143200,1352401882,1158,1156,1159,1156,400
|
|
20241106,143100,1351938812,1155,1153,1155,1153,6205
|
|
20241106,143000,1344773542,1153,1152,1154,1152,130
|
|
20241106,142900,1344623679,1152,1154,1154,1152,5971
|
|
20241106,142800,1337740885,1154,1154,1154,1154,307
|
|
20241106,142700,1337386607,1154,1154,1154,1154,0
|
|
20241106,142600,1337386607,1154,1151,1154,1150,1211
|
|
20241106,142500,1335993446,1150,1150,1150,1150,0
|
|
20241106,142400,1335993446,1150,1152,1154,1150,2558
|
|
20241106,142300,1333047952,1154,1154,1154,1154,0
|
|
20241106,142200,1333047952,1154,1154,1154,1154,60
|
|
20241106,142100,1332978712,1154,1154,1154,1151,479
|
|
20241106,142000,1332427146,1151,1151,1151,1151,40
|
|
20241106,141900,1332381106,1150,1150,1150,1150,200
|
|
20241106,141800,1332151106,1150,1150,1150,1150,151
|
|
20241106,141700,1331977456,1150,1150,1150,1150,4
|
|
20241106,141600,1331972856,1154,1154,1154,1154,0
|
|
20241106,141500,1331972856,1154,1154,1154,1154,0
|
|
20241106,141400,1331972856,1154,1154,1154,1154,5
|
|
20241106,141300,1331967086,1154,1148,1154,1148,1035
|
|
20241106,141200,1330778900,1148,1148,1148,1148,109
|
|
20241106,141100,1330653768,1151,1154,1154,1151,1943
|
|
20241106,141000,1328414739,1151,1148,1151,1148,34925
|
|
20241106,140900,1288276700,1148,1148,1148,1148,1
|
|
20241106,140800,1288275552,1148,1148,1148,1148,399
|
|
20241106,140700,1287817500,1154,1152,1154,1152,81
|
|
20241106,140600,1287724186,1152,1152,1152,1152,3513
|
|
20241106,140500,1283677210,1147,1147,1147,1147,51
|
|
20241106,140400,1283618713,1152,1147,1152,1147,345
|
|
20241106,140300,1283221373,1147,1147,1147,1147,1
|
|
20241106,140200,1283220226,1147,1147,1147,1147,340
|
|
20241106,140100,1282830246,1147,1147,1147,1147,3148
|
|
20241106,140000,1279219490,1147,1147,1148,1147,1003
|
|
20241106,135900,1278068995,1147,1148,1148,1147,1579
|
|
20241106,135800,1276256939,1148,1148,1148,1148,0
|
|
20241106,135700,1276256939,1148,1150,1150,1148,552
|
|
20241106,135600,1275622871,1150,1150,1150,1150,59
|
|
20241106,135500,1275555021,1150,1150,1150,1150,87
|
|
20241106,135400,1275454971,1150,1150,1150,1149,1040
|
|
20241106,135300,1274258977,1154,1154,1154,1154,0
|
|
20241106,135200,1274258977,1154,1154,1154,1154,12
|
|
20241106,135100,1274245129,1149,1150,1150,1149,5601
|
|
20241106,135000,1267807550,1149,1149,1149,1149,1
|
|
20241106,134900,1267806401,1154,1154,1154,1154,0
|
|
20241106,134800,1267806401,1154,1154,1154,1154,33
|
|
20241106,134700,1267768319,1155,1150,1155,1147,1304
|
|
20241106,134600,1266271113,1155,1155,1155,1155,6
|
|
20241106,134500,1266264183,1154,1155,1155,1154,597
|
|
20241106,134400,1265574684,1155,1155,1155,1155,16
|
|
20241106,134300,1265556204,1155,1149,1155,1149,158
|
|
20241106,134200,1265374315,1149,1150,1150,1149,2000
|
|
20241106,134100,1263076277,1149,1150,1150,1149,4630
|
|
20241106,134000,1257753277,1149,1149,1149,1148,4500
|
|
20241106,133900,1252584477,1150,1148,1150,1148,55
|
|
20241106,133800,1252521327,1150,1150,1150,1148,505
|
|
20241106,133700,1251941577,1155,1148,1155,1148,110
|
|
20241106,133600,1251814607,1156,1150,1156,1147,1002
|
|
20241106,133500,1250664239,1150,1150,1150,1150,854
|
|
20241106,133400,1249682139,1150,1155,1156,1150,1707
|
|
20241106,133300,1247714608,1150,1150,1150,1150,21
|
|
20241106,133200,1247690458,1150,1150,1150,1150,0
|
|
20241106,133100,1247690458,1150,1149,1151,1149,460
|
|
20241106,133000,1247161318,1149,1148,1159,1147,8188
|
|
20241106,132900,1237767382,1160,1148,1160,1147,5415
|
|
20241106,132800,1231507031,1152,1148,1152,1148,59
|
|
20241106,132700,1231439155,1152,1157,1157,1152,841
|
|
20241106,132600,1230468388,1153,1150,1153,1150,5163
|
|
20241106,132500,1224520614,1151,1148,1152,1145,6674
|
|
20241106,132400,1216865129,1152,1146,1152,1146,141
|
|
20241106,132300,1216703471,1146,1146,1152,1146,300
|
|
20241106,132200,1216359071,1146,1146,1146,1146,3003
|
|
20241106,132100,1212917633,1146,1146,1146,1145,2465
|
|
20241106,132000,1210093899,1146,1145,1146,1145,1211
|
|
20241106,131900,1208706945,1145,1146,1146,1145,10071
|
|
20241106,131800,1197174019,1144,1146,1146,1144,400
|
|
20241106,131700,1196716019,1152,1152,1152,1142,7036
|
|
20241106,131600,1188654020,1149,1149,1149,1149,80
|
|
20241106,131500,1188562100,1149,1149,1149,1149,1
|
|
20241106,131400,1188560951,1151,1151,1151,1151,0
|
|
20241106,131300,1188560951,1151,1151,1151,1151,5
|
|
20241106,131200,1188555196,1151,1149,1151,1149,5001
|
|
20241106,131100,1182804892,1149,1143,1149,1143,100
|
|
20241106,131000,1182690472,1142,1147,1147,1142,6993
|
|
20241106,130900,1174701838,1147,1149,1149,1147,1034
|
|
20241106,130800,1173513858,1143,1149,1149,1143,3196
|
|
20241106,130700,1169860458,1148,1144,1148,1143,6951
|
|
20241106,130600,1161906034,1144,1151,1151,1143,7635
|
|
20241106,130500,1153171957,1143,1144,1144,1143,8201
|
|
20241106,130400,1143790213,1144,1145,1145,1144,1011
|
|
20241106,130300,1142632629,1145,1146,1147,1145,6927
|
|
20241106,130200,1134700111,1145,1151,1151,1145,27252
|
|
20241106,130100,1103384428,1153,1154,1154,1151,1201
|
|
20241106,130000,1102001385,1153,1152,1153,1152,204
|
|
20241106,125900,1101766177,1151,1154,1157,1151,8652
|
|
20241106,125800,1091799136,1158,1154,1158,1154,1366
|
|
20241106,125700,1090222756,1154,1153,1154,1153,2613
|
|
20241106,125600,1087209854,1154,1158,1158,1154,4003
|
|
20241106,125500,1082590360,1153,1155,1155,1153,925
|
|
20241106,125400,1081522797,1155,1155,1155,1155,1
|
|
20241106,125300,1081521642,1158,1157,1158,1155,1425
|
|
20241106,125200,1079874356,1158,1159,1159,1158,4469
|
|
20241106,125100,1074695927,1159,1156,1159,1153,4445
|
|
20241106,125000,1069563417,1158,1157,1158,1157,57
|
|
20241106,124900,1069497464,1159,1159,1159,1159,0
|
|
20241106,124800,1069497464,1159,1153,1160,1152,3671
|
|
20241106,124700,1065259316,1153,1161,1161,1153,608
|
|
20241106,124600,1064557744,1154,1154,1154,1154,8
|
|
20241106,124500,1064548512,1161,1158,1161,1153,8476
|
|
20241106,124400,1054756052,1165,1165,1165,1165,0
|
|
20241106,124300,1054756052,1165,1157,1165,1156,1695
|
|
20241106,124200,1052794810,1159,1156,1166,1155,7400
|
|
20241106,124100,1044223791,1156,1157,1157,1154,739
|
|
20241106,124000,1043370502,1157,1157,1157,1153,239
|
|
20241106,123900,1043094751,1153,1158,1158,1153,1886
|
|
20241106,123800,1040919748,1153,1153,1155,1152,8791
|
|
20241106,123700,1030785050,1152,1154,1155,1152,2794
|
|
20241106,123600,1027561690,1155,1155,1156,1155,9821
|
|
20241106,123500,1016218434,1156,1162,1162,1155,26349
|
|
20241106,123400,985700306,1166,1166,1166,1166,3
|
|
20241106,123300,985696808,1161,1165,1166,1161,4747
|
|
20241106,123200,980165616,1165,1160,1166,1160,208
|
|
20241106,123100,979923778,1160,1161,1161,1160,439
|
|
20241106,123000,979414199,1167,1162,1167,1160,2928
|
|
20241106,122900,976013657,1167,1167,1167,1167,0
|
|
20241106,122800,976013657,1167,1166,1167,1166,6468
|
|
20241106,122700,968471966,1162,1167,1167,1162,60
|
|
20241106,122600,968401956,1167,1161,1167,1161,424
|
|
20241106,122500,967909620,1168,1163,1168,1160,8233
|
|
20241106,122400,958357194,1162,1162,1162,1162,10
|
|
20241106,122300,958345574,1161,1164,1165,1161,7772
|
|
20241106,122200,949309696,1165,1165,1165,1165,241
|
|
20241106,122100,949028931,1169,1170,1170,1169,6
|
|
20241106,122000,949021915,1166,1165,1166,1164,15532
|
|
20241106,121900,930925486,1165,1167,1167,1165,4120
|
|
20241106,121800,926121589,1167,1169,1170,1165,20070
|
|
20241106,121700,902690479,1170,1170,1170,1170,0
|
|
20241106,121600,902690479,1170,1172,1172,1170,2624
|
|
20241106,121500,899619149,1172,1172,1172,1172,712
|
|
20241106,121400,898784685,1172,1172,1172,1172,1
|
|
20241106,121300,898783513,1173,1175,1175,1170,3183
|
|
20241106,121200,895056634,1175,1175,1175,1175,5
|
|
20241106,121100,895050759,1175,1173,1175,1173,282
|
|
20241106,121000,894719780,1173,1173,1173,1173,208
|
|
20241106,120900,894475796,1173,1172,1173,1172,172
|
|
20241106,120800,894274208,1172,1172,1172,1172,1
|
|
20241106,120700,894273036,1171,1171,1176,1170,3567
|
|
20241106,120600,890098422,1171,1172,1172,1171,801
|
|
20241106,120500,889159837,1179,1179,1179,1179,4
|
|
20241106,120400,889155121,1180,1169,1180,1169,5345
|
|
20241106,120300,882870137,1169,1171,1171,1169,11039
|
|
20241106,120200,869951476,1172,1173,1175,1172,2323
|
|
20241106,120100,867226028,1173,1175,1175,1173,832
|
|
20241106,120000,866249232,1175,1174,1175,1174,1259
|
|
20241106,115900,864770996,1174,1174,1174,1174,0
|
|
20241106,115800,864770996,1174,1175,1180,1174,570
|
|
20241106,115700,864101727,1174,1176,1176,1172,822
|
|
20241106,115600,863137429,1176,1174,1176,1174,5300
|
|
20241106,115500,856912129,1180,1180,1180,1180,0
|
|
20241106,115400,856912129,1180,1178,1181,1173,1184
|
|
20241106,115300,855517401,1172,1178,1178,1172,1052
|
|
20241106,115200,854284045,1172,1174,1174,1172,2845
|
|
20241106,115100,850947269,1173,1178,1178,1173,532
|
|
20241106,115000,850321188,1178,1178,1178,1178,17
|
|
20241106,114900,850301162,1172,1172,1173,1172,58
|
|
20241106,114800,850233178,1172,1171,1172,1171,1939
|
|
20241106,114700,847962488,1172,1172,1172,1172,2046
|
|
20241106,114600,845564576,1172,1172,1178,1172,389
|
|
20241106,114500,845108566,1178,1178,1178,1178,500
|
|
20241106,114400,844519566,1178,1178,1178,1172,811
|
|
20241106,114300,843568629,1172,1178,1178,1172,6039
|
|
20241106,114200,836486457,1178,1175,1178,1175,126
|
|
20241106,114100,836338263,1175,1176,1177,1175,1028
|
|
20241106,114000,835128919,1177,1177,1177,1177,0
|
|
20241106,113900,835128919,1177,1173,1177,1173,49
|
|
20241106,113800,835071364,1173,1173,1173,1173,65
|
|
20241106,113700,834995119,1178,1178,1178,1178,1
|
|
20241106,113600,834993941,1171,1174,1185,1171,20999
|
|
20241106,113500,810368726,1174,1177,1177,1174,13102
|
|
20241106,113400,794972607,1177,1179,1180,1177,7069
|
|
20241106,113300,786646293,1180,1180,1180,1180,1000
|
|
20241106,113200,785466293,1185,1180,1185,1180,3252
|
|
20241106,113100,781628923,1185,1185,1185,1185,29
|
|
20241106,113000,781594558,1185,1180,1185,1180,3527
|
|
20241106,112900,777432693,1180,1182,1182,1180,3269
|
|
20241106,112800,773572641,1185,1185,1185,1185,63
|
|
20241106,112700,773497986,1185,1185,1185,1185,0
|
|
20241106,112600,773497986,1185,1181,1185,1181,5
|
|
20241106,112500,773492074,1185,1185,1185,1181,904
|
|
20241106,112400,772424402,1185,1181,1185,1181,608
|
|
20241106,112300,771706348,1185,1185,1185,1184,200
|
|
20241106,112200,771469354,1185,1185,1185,1185,0
|
|
20241106,112100,771469354,1185,1185,1185,1185,90
|
|
20241106,112000,771362704,1185,1185,1185,1185,207
|
|
20241106,111900,771117409,1181,1181,1185,1181,126
|
|
20241106,111800,770968595,1181,1181,1181,1181,100
|
|
20241106,111700,770850495,1185,1184,1185,1181,6581
|
|
20241106,111600,763073286,1185,1185,1188,1185,113
|
|
20241106,111500,762939378,1188,1188,1188,1188,4
|
|
20241106,111400,762934626,1188,1188,1188,1188,2
|
|
20241106,111300,762932250,1182,1182,1182,1182,0
|
|
20241106,111200,762932250,1182,1184,1184,1182,1000
|
|
20241106,111100,761749272,1183,1184,1184,1183,387
|
|
20241106,111000,761291259,1184,1184,1184,1184,0
|
|
20241106,110900,761291259,1184,1185,1188,1184,183
|
|
20241106,110800,761074538,1184,1184,1184,1184,23
|
|
20241106,110700,761047306,1185,1185,1185,1185,50
|
|
20241106,110600,760988056,1188,1188,1188,1188,21
|
|
20241106,110500,760963108,1187,1187,1187,1187,1691
|
|
20241106,110400,758955891,1181,1181,1181,1181,144
|
|
20241106,110300,758785827,1181,1183,1189,1181,2830
|
|
20241106,110200,755441336,1183,1189,1189,1183,598
|
|
20241106,110100,754733890,1190,1190,1190,1183,2444
|
|
20241106,110000,751842201,1184,1184,1184,1184,3210
|
|
20241106,105900,748041561,1184,1184,1184,1184,694
|
|
20241106,105800,747219865,1184,1190,1190,1184,4033
|
|
20241106,105700,742443589,1191,1191,1191,1191,1
|
|
20241106,105600,742442398,1185,1190,1190,1185,12797
|
|
20241106,105500,727225088,1191,1191,1191,1191,10
|
|
20241106,105400,727213178,1191,1187,1191,1185,134
|
|
20241106,105300,727054034,1192,1192,1192,1192,0
|
|
20241106,105200,727054034,1192,1184,1192,1184,63
|
|
20241106,105100,726979074,1185,1185,1185,1185,44
|
|
20241106,105000,726926934,1190,1184,1190,1184,71
|
|
20241106,104900,726842764,1184,1188,1190,1183,2289
|
|
20241106,104800,724132349,1188,1190,1192,1188,9979
|
|
20241106,104700,712268356,1192,1191,1192,1190,2056
|
|
20241106,104600,709817831,1191,1190,1191,1190,1223
|
|
20241106,104500,708361367,1190,1188,1190,1188,1464
|
|
20241106,104400,706619718,1188,1188,1188,1188,73
|
|
20241106,104300,706532994,1188,1187,1188,1184,1610
|
|
20241106,104200,704625386,1189,1188,1189,1188,900
|
|
20241106,104100,703555287,1188,1187,1189,1187,36
|
|
20241106,104000,703512519,1189,1186,1189,1186,12
|
|
20241106,103900,703498282,1185,1189,1189,1185,98
|
|
20241106,103800,703381764,1189,1189,1189,1189,1240
|
|
20241106,103700,701907404,1189,1189,1189,1189,4
|
|
20241106,103600,701902648,1189,1189,1189,1189,3713
|
|
20241106,103500,697487891,1189,1189,1189,1189,180
|
|
20241106,103400,697273871,1189,1185,1189,1184,7206
|
|
20241106,103300,688735865,1184,1184,1184,1183,2546
|
|
20241106,103200,685721739,1184,1184,1184,1184,500
|
|
20241106,103100,685129739,1184,1184,1184,1183,265
|
|
20241106,103000,684815980,1184,1184,1184,1184,379
|
|
20241106,102900,684367244,1185,1185,1185,1185,15
|
|
20241106,102800,684349469,1186,1186,1186,1186,10
|
|
20241106,102700,684337609,1186,1186,1186,1186,333
|
|
20241106,102600,683942671,1183,1183,1185,1183,4803
|
|
20241106,102500,678257914,1183,1182,1183,1182,110
|
|
20241106,102400,678127794,1182,1182,1182,1182,0
|
|
20241106,102300,678127794,1182,1182,1182,1182,1481
|
|
20241106,102200,676377252,1182,1182,1182,1178,781
|
|
20241106,102100,675456761,1183,1182,1183,1182,399
|
|
20241106,102000,674985129,1182,1180,1182,1177,5863
|
|
20241106,101900,668066892,1177,1179,1179,1177,665
|
|
20241106,101800,667284181,1177,1183,1183,1177,1487
|
|
20241106,101700,665533368,1183,1184,1184,1178,10897
|
|
20241106,101600,652694819,1179,1179,1180,1179,2182
|
|
20241106,101500,650122240,1184,1184,1184,1180,9690
|
|
20241106,101400,638681801,1184,1184,1184,1184,6
|
|
20241106,101300,638674697,1185,1183,1185,1183,654
|
|
20241106,101200,637900449,1183,1183,1183,1183,311
|
|
20241106,101100,637532536,1184,1184,1184,1184,1
|
|
20241106,101000,637531352,1184,1183,1184,1183,315
|
|
20241106,100900,637158488,1184,1180,1184,1180,2012
|
|
20241106,100800,634776328,1179,1184,1184,1179,91
|
|
20241106,100700,634669034,1184,1181,1184,1179,10300
|
|
20241106,100600,622508259,1181,1185,1185,1181,3802
|
|
20241106,100500,618012258,1185,1186,1186,1185,191
|
|
20241106,100400,617785922,1185,1186,1186,1185,161
|
|
20241106,100300,617595023,1186,1189,1189,1186,709
|
|
20241106,100200,616752092,1190,1189,1190,1189,1963
|
|
20241106,100100,614417085,1189,1185,1190,1185,1562
|
|
20241106,100000,612565849,1185,1185,1185,1185,1107
|
|
20241106,095900,611254054,1185,1185,1185,1185,100
|
|
20241106,095800,611135554,1185,1193,1193,1185,1315
|
|
20241106,095700,609570862,1195,1194,1195,1194,288
|
|
20241106,095600,609226711,1195,1193,1195,1193,333
|
|
20241106,095500,608829054,1195,1195,1195,1195,1347
|
|
20241106,095400,607219389,1195,1184,1195,1184,8411
|
|
20241106,095300,597209103,1184,1185,1185,1184,300
|
|
20241106,095200,596853652,1185,1187,1189,1184,506
|
|
20241106,095100,596252926,1188,1188,1188,1188,53
|
|
20241106,095000,596189962,1189,1182,1189,1182,2013
|
|
20241106,094900,593810579,1182,1181,1182,1181,683
|
|
20241106,094800,593003441,1182,1187,1187,1182,12015
|
|
20241106,094700,578777491,1187,1188,1188,1187,1817
|
|
20241106,094600,576618945,1188,1188,1188,1188,50
|
|
20241106,094500,576559545,1190,1190,1190,1190,106
|
|
20241106,094400,576433405,1190,1189,1190,1184,4731
|
|
20241106,094300,570807759,1189,1189,1189,1181,2306
|
|
20241106,094200,568077084,1189,1180,1189,1180,2036
|
|
20241106,094100,565667934,1179,1178,1182,1175,10615
|
|
20241106,094000,553154537,1178,1180,1180,1178,1751
|
|
20241106,093900,551088471,1180,1180,1180,1177,15
|
|
20241106,093800,551070774,1180,1180,1180,1180,91
|
|
20241106,093700,550963394,1175,1181,1181,1175,75
|
|
20241106,093600,550875263,1182,1178,1183,1172,8845
|
|
20241106,093500,540459831,1174,1178,1178,1174,7170
|
|
20241106,093400,532029971,1174,1179,1179,1174,636
|
|
20241106,093300,531282091,1174,1178,1178,1174,981
|
|
20241106,093200,530129734,1178,1175,1178,1175,1166
|
|
20241106,093100,528759639,1175,1178,1178,1175,2213
|
|
20241106,093000,526158962,1178,1179,1179,1178,131
|
|
20241106,092900,526004515,1179,1178,1179,1178,47
|
|
20241106,092800,525949105,1178,1171,1178,1169,30686
|
|
20241106,092700,489937582,1170,1173,1173,1170,14493
|
|
20241106,092600,472956826,1172,1173,1178,1172,3903
|
|
20241106,092500,468377348,1172,1179,1180,1172,5476
|
|
20241106,092400,461953243,1179,1177,1180,1177,1025
|
|
20241106,092300,460746175,1177,1173,1177,1172,5528
|
|
20241106,092200,454262060,1172,1177,1178,1172,9809
|
|
20241106,092100,442747731,1177,1184,1184,1175,27342
|
|
20241106,092000,410515278,1186,1192,1192,1184,5166
|
|
20241106,091900,404384713,1192,1190,1195,1190,5268
|
|
20241106,091800,398114639,1190,1189,1190,1185,526
|
|
20241106,091700,397490332,1185,1186,1187,1185,5527
|
|
20241106,091600,390937865,1186,1189,1190,1185,3135
|
|
20241106,091500,387214295,1190,1190,1190,1185,1034
|
|
20241106,091400,385983920,1183,1188,1190,1183,4450
|
|
20241106,091300,380694644,1188,1185,1188,1180,849
|
|
20241106,091200,379688852,1184,1183,1188,1176,4102
|
|
20241106,091100,374839965,1173,1185,1188,1169,50118
|
|
20241106,091000,315909447,1184,1188,1190,1181,27461
|
|
20241106,090900,283449413,1182,1185,1189,1179,15942
|
|
20241106,090800,264580521,1187,1204,1206,1185,29003
|
|
20241106,090700,230032656,1205,1215,1215,1200,38349
|
|
20241106,090600,183816991,1215,1215,1215,1206,9371
|
|
20241106,090500,172441544,1215,1206,1215,1205,16828
|
|
20241106,090400,152104171,1209,1216,1216,1205,9584
|
|
20241106,090300,140523070,1216,1219,1219,1211,10116
|
|
20241106,090200,128222938,1219,1223,1223,1211,26401
|
|
20241106,090100,96058505,1213,1225,1226,1210,15139
|
|
20241106,090000,77595669,1225,1229,1229,1201,63364
|