611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,190800,725427307,1110,1110,1110,1110,10223
|
|
20241112,190700,725427307,1110,1110,1110,1110,0
|
|
20241112,190600,725427307,1110,1110,1110,1110,0
|
|
20241112,190500,725427307,1110,1110,1110,1110,0
|
|
20241112,190400,725427307,1110,1110,1110,1110,0
|
|
20241112,190300,725427307,1110,1110,1110,1110,0
|
|
20241112,190200,725427307,1110,1110,1110,1110,0
|
|
20241112,190100,725427307,1110,1110,1110,1110,0
|
|
20241112,190000,725427307,1110,1110,1110,1110,0
|
|
20241112,185900,725427307,1110,1110,1110,1110,0
|
|
20241112,185800,725427307,1110,1110,1110,1110,0
|
|
20241112,185700,725427307,1110,1110,1110,1110,0
|
|
20241112,185600,725427307,1110,1110,1110,1110,0
|
|
20241112,185500,725427307,1110,1110,1110,1110,0
|
|
20241112,185400,725427307,1110,1110,1110,1110,0
|
|
20241112,185300,725427307,1110,1110,1110,1110,0
|
|
20241112,185200,725427307,1110,1110,1110,1110,0
|
|
20241112,185100,725427307,1110,1110,1110,1110,0
|
|
20241112,185000,725427307,1110,1110,1110,1110,0
|
|
20241112,184900,725427307,1110,1110,1110,1110,0
|
|
20241112,184800,725427307,1110,1110,1110,1110,0
|
|
20241112,184700,725427307,1110,1110,1110,1110,0
|
|
20241112,184600,725427307,1110,1110,1110,1110,0
|
|
20241112,184500,725427307,1110,1110,1110,1110,0
|
|
20241112,184400,725427307,1110,1110,1110,1110,0
|
|
20241112,184300,725427307,1110,1110,1110,1110,0
|
|
20241112,184200,725427307,1110,1110,1110,1110,0
|
|
20241112,184100,725427307,1110,1110,1110,1110,0
|
|
20241112,184000,725427307,1110,1110,1110,1110,0
|
|
20241112,183900,725427307,1110,1110,1110,1110,0
|
|
20241112,183800,725427307,1110,1110,1110,1110,10223
|
|
20241112,183700,725427307,1110,1110,1110,1110,0
|
|
20241112,183600,725427307,1110,1110,1110,1110,0
|
|
20241112,183500,725427307,1110,1110,1110,1110,0
|
|
20241112,183400,725427307,1110,1110,1110,1110,0
|
|
20241112,183300,725427307,1110,1110,1110,1110,0
|
|
20241112,183200,725427307,1110,1110,1110,1110,0
|
|
20241112,183100,725427307,1110,1110,1110,1110,0
|
|
20241112,183000,725427307,1110,1110,1110,1110,0
|
|
20241112,182900,725427307,1110,1110,1110,1110,0
|
|
20241112,182800,725427307,1110,1110,1110,1110,0
|
|
20241112,182700,725427307,1110,1110,1110,1110,0
|
|
20241112,182600,725427307,1110,1110,1110,1110,0
|
|
20241112,182500,725427307,1110,1110,1110,1110,0
|
|
20241112,182400,725427307,1110,1110,1110,1110,0
|
|
20241112,182300,725427307,1110,1110,1110,1110,0
|
|
20241112,182200,725427307,1110,1110,1110,1110,0
|
|
20241112,182100,725427307,1110,1110,1110,1110,0
|
|
20241112,182000,725427307,1110,1110,1110,1110,0
|
|
20241112,181900,725427307,1110,1110,1110,1110,0
|
|
20241112,181800,725427307,1110,1110,1110,1110,0
|
|
20241112,181700,725427307,1110,1110,1110,1110,0
|
|
20241112,181600,725427307,1110,1110,1110,1110,0
|
|
20241112,181500,725427307,1110,1110,1110,1110,0
|
|
20241112,181400,725427307,1110,1110,1110,1110,0
|
|
20241112,181300,725427307,1110,1110,1110,1110,0
|
|
20241112,181200,725427307,1110,1110,1110,1110,0
|
|
20241112,181100,725427307,1110,1110,1110,1110,0
|
|
20241112,181000,725427307,1110,1110,1110,1110,0
|
|
20241112,180900,725427307,1110,1110,1110,1110,0
|
|
20241112,180800,725427307,1110,1110,1110,1110,10223
|
|
20241112,180700,725427307,1110,1110,1110,1110,0
|
|
20241112,180600,725427307,1110,1110,1110,1110,0
|
|
20241112,180500,725427307,1110,1110,1110,1110,0
|
|
20241112,180400,725427307,1110,1110,1110,1110,0
|
|
20241112,180300,725427307,1110,1110,1110,1110,0
|
|
20241112,180200,725427307,1110,1110,1110,1110,0
|
|
20241112,180100,725427307,1110,1110,1110,1110,0
|
|
20241112,180000,725427307,1110,1110,1110,1110,0
|
|
20241112,175900,725427307,1110,1110,1110,1110,0
|
|
20241112,175800,725427307,1110,1110,1110,1110,0
|
|
20241112,175700,725427307,1110,1110,1110,1110,0
|
|
20241112,175600,725427307,1110,1110,1110,1110,0
|
|
20241112,175500,725427307,1110,1110,1110,1110,0
|
|
20241112,175400,725427307,1110,1110,1110,1110,0
|
|
20241112,175300,725427307,1110,1110,1110,1110,0
|
|
20241112,175200,725427307,1110,1110,1110,1110,0
|
|
20241112,175100,725427307,1110,1110,1110,1110,0
|
|
20241112,175000,725427307,1110,1110,1110,1110,0
|
|
20241112,174900,725427307,1110,1110,1110,1110,0
|
|
20241112,174800,725427307,1110,1110,1110,1110,0
|
|
20241112,174700,725427307,1110,1110,1110,1110,0
|
|
20241112,174600,725427307,1110,1110,1110,1110,0
|
|
20241112,174500,725427307,1110,1110,1110,1110,0
|
|
20241112,174400,725427307,1110,1110,1110,1110,0
|
|
20241112,174300,725427307,1110,1110,1110,1110,0
|
|
20241112,174200,725427307,1110,1110,1110,1110,0
|
|
20241112,174100,725427307,1110,1110,1110,1110,0
|
|
20241112,174000,725427307,1110,1110,1110,1110,0
|
|
20241112,173900,725427307,1110,1110,1110,1110,0
|
|
20241112,173800,725427307,1110,1110,1110,1110,10223
|
|
20241112,173700,725427307,1110,1110,1110,1110,0
|
|
20241112,173600,725427307,1110,1110,1110,1110,0
|
|
20241112,173500,725427307,1110,1110,1110,1110,0
|
|
20241112,173400,725427307,1110,1110,1110,1110,0
|
|
20241112,173300,725427307,1110,1110,1110,1110,0
|
|
20241112,173200,725427307,1110,1110,1110,1110,0
|
|
20241112,173100,725427307,1110,1110,1110,1110,0
|
|
20241112,173000,725427307,1110,1110,1110,1110,0
|
|
20241112,172900,725427307,1110,1110,1110,1110,0
|
|
20241112,172800,725427307,1110,1110,1110,1110,0
|
|
20241112,172700,725427307,1110,1110,1110,1110,0
|
|
20241112,172600,725427307,1110,1110,1110,1110,0
|
|
20241112,172500,725427307,1110,1110,1110,1110,0
|
|
20241112,172400,725427307,1110,1110,1110,1110,0
|
|
20241112,172300,725427307,1110,1110,1110,1110,0
|
|
20241112,172200,725427307,1110,1110,1110,1110,0
|
|
20241112,172100,725427307,1110,1110,1110,1110,0
|
|
20241112,172000,725427307,1110,1110,1110,1110,0
|
|
20241112,171900,725427307,1110,1110,1110,1110,0
|
|
20241112,171800,725427307,1110,1110,1110,1110,0
|
|
20241112,171700,725427307,1110,1110,1110,1110,0
|
|
20241112,171600,725427307,1110,1110,1110,1110,0
|
|
20241112,171500,725427307,1110,1110,1110,1110,0
|
|
20241112,171400,725427307,1110,1110,1110,1110,0
|
|
20241112,171300,725427307,1110,1110,1110,1110,0
|
|
20241112,171200,725427307,1110,1110,1110,1110,0
|
|
20241112,171100,725427307,1110,1110,1110,1110,0
|
|
20241112,171000,725427307,1110,1110,1110,1110,0
|
|
20241112,170900,725427307,1110,1110,1110,1110,0
|
|
20241112,170800,725427307,1110,1110,1110,1110,10223
|
|
20241112,170700,725427307,1110,1110,1110,1110,0
|
|
20241112,170600,725427307,1110,1110,1110,1110,0
|
|
20241112,170500,725427307,1110,1110,1110,1110,0
|
|
20241112,170400,725427307,1110,1110,1110,1110,0
|
|
20241112,170300,725427307,1110,1110,1110,1110,0
|
|
20241112,170200,725427307,1110,1110,1110,1110,0
|
|
20241112,170100,725427307,1110,1110,1110,1110,0
|
|
20241112,170000,725427307,1110,1110,1110,1110,0
|
|
20241112,165900,725427307,1110,1110,1110,1110,0
|
|
20241112,165800,725427307,1110,1110,1110,1110,0
|
|
20241112,165700,725427307,1110,1110,1110,1110,0
|
|
20241112,165600,725427307,1110,1110,1110,1110,0
|
|
20241112,165500,725427307,1110,1110,1110,1110,0
|
|
20241112,165400,725427307,1110,1110,1110,1110,0
|
|
20241112,165300,725427307,1110,1110,1110,1110,0
|
|
20241112,165200,725427307,1110,1110,1110,1110,0
|
|
20241112,165100,725427307,1110,1110,1110,1110,0
|
|
20241112,165000,725427307,1110,1110,1110,1110,0
|
|
20241112,164900,725427307,1110,1110,1110,1110,0
|
|
20241112,164800,725427307,1110,1110,1110,1110,0
|
|
20241112,164700,725427307,1110,1110,1110,1110,0
|
|
20241112,164600,725427307,1110,1110,1110,1110,0
|
|
20241112,164500,725427307,1110,1110,1110,1110,0
|
|
20241112,164400,725427307,1110,1110,1110,1110,0
|
|
20241112,164300,725427307,1110,1110,1110,1110,0
|
|
20241112,164200,725427307,1110,1110,1110,1110,0
|
|
20241112,164100,725427307,1110,1110,1110,1110,0
|
|
20241112,164000,725427307,1110,1110,1110,1110,0
|
|
20241112,163900,725427307,1110,1110,1110,1110,0
|
|
20241112,163800,725427307,1110,1110,1110,1110,10223
|
|
20241112,163700,725427307,1110,1110,1110,1110,0
|
|
20241112,163600,725427307,1110,1110,1110,1110,0
|
|
20241112,163500,725427307,1110,1110,1110,1110,0
|
|
20241112,163400,725427307,1110,1110,1110,1110,0
|
|
20241112,163300,725427307,1110,1110,1110,1110,0
|
|
20241112,163200,725427307,1110,1110,1110,1110,0
|
|
20241112,163100,725427307,1110,1110,1110,1110,0
|
|
20241112,163000,725427307,1110,1110,1110,1110,0
|
|
20241112,162900,725427307,1110,1110,1110,1110,0
|
|
20241112,162800,725427307,1110,1110,1110,1110,0
|
|
20241112,162700,725427307,1110,1110,1110,1110,0
|
|
20241112,162600,725427307,1110,1110,1110,1110,0
|
|
20241112,162500,725427307,1110,1110,1110,1110,0
|
|
20241112,162400,725427307,1110,1110,1110,1110,0
|
|
20241112,162300,725427307,1110,1110,1110,1110,0
|
|
20241112,162200,725427307,1110,1110,1110,1110,0
|
|
20241112,162100,725427307,1110,1110,1110,1110,0
|
|
20241112,162000,725427307,1110,1110,1110,1110,0
|
|
20241112,161900,725427307,1110,1110,1110,1110,0
|
|
20241112,161800,725427307,1110,1110,1110,1110,0
|
|
20241112,161700,725427307,1110,1110,1110,1110,0
|
|
20241112,161600,725427307,1110,1110,1110,1110,0
|
|
20241112,161500,725427307,1110,1110,1110,1110,0
|
|
20241112,161400,725427307,1110,1110,1110,1110,0
|
|
20241112,161300,725427307,1110,1110,1110,1110,0
|
|
20241112,161200,725427307,1110,1110,1110,1110,0
|
|
20241112,161100,725427307,1110,1110,1110,1110,0
|
|
20241112,161000,725427307,1110,1110,1110,1110,0
|
|
20241112,160900,725427307,1110,1110,1110,1110,0
|
|
20241112,160800,725427307,1110,1110,1110,1110,10223
|
|
20241112,160700,725427307,1110,1110,1110,1110,0
|
|
20241112,160600,725427307,1110,1110,1110,1110,0
|
|
20241112,160500,725427307,1110,1110,1110,1110,0
|
|
20241112,160400,725427307,1110,1110,1110,1110,0
|
|
20241112,160300,725427307,1110,1110,1110,1110,0
|
|
20241112,160200,725427307,1110,1110,1110,1110,0
|
|
20241112,160100,725427307,1110,1110,1110,1110,0
|
|
20241112,160000,725427307,1110,1110,1110,1110,0
|
|
20241112,155900,725427307,1110,1110,1110,1110,0
|
|
20241112,155800,725427307,1110,1110,1110,1110,0
|
|
20241112,155700,725427307,1110,1110,1110,1110,0
|
|
20241112,155600,725427307,1110,1110,1110,1110,0
|
|
20241112,155500,725427307,1110,1110,1110,1110,0
|
|
20241112,155400,725427307,1110,1110,1110,1110,0
|
|
20241112,155300,725427307,1110,1110,1110,1110,0
|
|
20241112,155200,725427307,1110,1110,1110,1110,0
|
|
20241112,155100,725427307,1110,1110,1110,1110,0
|
|
20241112,155000,725427307,1110,1110,1110,1110,0
|
|
20241112,154900,725427307,1110,1110,1110,1110,0
|
|
20241112,154800,725427307,1110,1110,1110,1110,0
|
|
20241112,154700,725427307,1110,1110,1110,1110,0
|
|
20241112,154600,725427307,1110,1110,1110,1110,0
|
|
20241112,154500,725427307,1110,1110,1110,1110,0
|
|
20241112,154400,725427307,1110,1110,1110,1110,0
|
|
20241112,154300,725427307,1110,1110,1110,1110,0
|
|
20241112,154200,725427307,1110,1110,1110,1110,0
|
|
20241112,154100,725427307,1110,1110,1110,1110,0
|
|
20241112,154000,725427307,1110,1110,1110,1110,0
|
|
20241112,153900,725427307,1110,1110,1110,1110,0
|
|
20241112,153800,725427307,1110,1110,1110,1110,10223
|
|
20241112,153700,725427307,1110,1110,1110,1110,0
|
|
20241112,153600,725427307,1110,1110,1110,1110,0
|
|
20241112,153500,725427307,1110,1110,1110,1110,0
|
|
20241112,153400,725427307,1110,1110,1110,1110,0
|
|
20241112,153300,725427307,1110,1110,1110,1110,0
|
|
20241112,153200,725427307,1110,1110,1110,1110,0
|
|
20241112,153100,725427307,1110,1110,1110,1110,0
|
|
20241112,153000,725427307,1110,1110,1110,1110,10223
|
|
20241112,152900,714079777,1120,1120,1120,1120,0
|
|
20241112,152800,714079777,1120,1120,1120,1120,0
|
|
20241112,152700,714079777,1120,1120,1120,1120,0
|
|
20241112,152600,714079777,1120,1120,1120,1120,0
|
|
20241112,152500,714079777,1120,1120,1120,1120,0
|
|
20241112,152400,714079777,1120,1120,1120,1120,0
|
|
20241112,152300,714079777,1120,1120,1120,1120,0
|
|
20241112,152200,714079777,1120,1120,1120,1120,0
|
|
20241112,152100,714079777,1120,1120,1120,1120,0
|
|
20241112,152000,714079777,1120,1120,1120,1120,0
|
|
20241112,151900,714079777,1120,1117,1120,1113,16872
|
|
20241112,151800,695221119,1117,1116,1117,1116,11
|
|
20241112,151700,695208842,1118,1115,1118,1114,2991
|
|
20241112,151600,691867375,1117,1117,1117,1117,1022
|
|
20241112,151500,690725801,1117,1114,1117,1114,10
|
|
20241112,151400,690714658,1117,1117,1117,1117,600
|
|
20241112,151300,690044458,1118,1119,1119,1113,847
|
|
20241112,151200,689099556,1119,1115,1119,1115,5984
|
|
20241112,151100,682411989,1115,1112,1115,1112,353
|
|
20241112,151000,682019450,1115,1114,1115,1110,5026
|
|
20241112,150900,676429458,1115,1116,1116,1115,2087
|
|
20241112,150800,674102349,1116,1117,1118,1116,3923
|
|
20241112,150700,669720177,1117,1117,1117,1117,2
|
|
20241112,150600,669717943,1115,1113,1117,1113,116
|
|
20241112,150500,669588709,1117,1113,1117,1113,2
|
|
20241112,150400,669586479,1117,1112,1119,1112,46
|
|
20241112,150300,669535295,1112,1116,1120,1112,12656
|
|
20241112,150200,655392015,1115,1113,1115,1113,17000
|
|
20241112,150100,636452030,1109,1108,1113,1107,772
|
|
20241112,150000,635596262,1109,1113,1116,1109,6421
|
|
20241112,145900,628450734,1114,1115,1115,1114,289
|
|
20241112,145800,628128699,1115,1115,1115,1115,350
|
|
20241112,145700,627738449,1115,1114,1115,1114,450
|
|
20241112,145600,627237147,1114,1114,1115,1114,548
|
|
20241112,145500,626626625,1116,1116,1116,1116,18
|
|
20241112,145400,626606537,1115,1115,1115,1114,732
|
|
20241112,145300,625790717,1114,1116,1116,1114,989
|
|
20241112,145200,624687994,1114,1118,1118,1114,107
|
|
20241112,145100,624568792,1118,1117,1118,1117,1161
|
|
20241112,145000,623271689,1117,1117,1117,1117,1399
|
|
20241112,144900,621709006,1118,1118,1118,1118,165
|
|
20241112,144800,621524536,1118,1118,1118,1111,1334
|
|
20241112,144700,620034089,1118,1112,1118,1112,65
|
|
20241112,144600,619961719,1118,1118,1118,1118,1
|
|
20241112,144500,619960601,1116,1119,1119,1116,5735
|
|
20241112,144400,613549217,1119,1119,1120,1118,251
|
|
20241112,144300,613268373,1121,1114,1122,1114,20652
|
|
20241112,144200,590178211,1115,1113,1115,1113,3132
|
|
20241112,144100,586687805,1113,1113,1113,1113,0
|
|
20241112,144000,586687805,1113,1106,1113,1105,3991
|
|
20241112,143900,582276742,1114,1114,1114,1105,2395
|
|
20241112,143800,579617322,1114,1113,1114,1113,4360
|
|
20241112,143700,574760286,1114,1111,1114,1111,299
|
|
20241112,143600,574427974,1111,1111,1111,1111,200
|
|
20241112,143500,574205774,1115,1115,1115,1115,1
|
|
20241112,143400,574204659,1115,1115,1115,1115,5
|
|
20241112,143300,574199084,1116,1115,1116,1115,1291
|
|
20241112,143200,572759333,1114,1109,1114,1109,17681
|
|
20241112,143100,553113279,1109,1109,1109,1109,66
|
|
20241112,143000,553040085,1109,1105,1110,1105,286
|
|
20241112,142900,552724031,1110,1105,1110,1105,67
|
|
20241112,142800,552649991,1111,1111,1111,1111,480
|
|
20241112,142700,552116711,1111,1111,1111,1111,37
|
|
20241112,142600,552075604,1111,1111,1111,1111,3101
|
|
20241112,142500,548630393,1111,1111,1111,1111,300
|
|
20241112,142400,548297093,1111,1111,1111,1111,0
|
|
20241112,142300,548297093,1111,1111,1111,1111,240
|
|
20241112,142200,548030453,1111,1111,1111,1111,488
|
|
20241112,142100,547488285,1111,1104,1111,1103,2201
|
|
20241112,142000,545059396,1103,1103,1103,1103,0
|
|
20241112,141900,545059396,1103,1110,1110,1103,2500
|
|
20241112,141800,542292981,1110,1110,1110,1110,980
|
|
20241112,141700,541205181,1109,1109,1109,1109,1572
|
|
20241112,141600,539461833,1115,1116,1116,1109,508
|
|
20241112,141500,538897724,1116,1114,1116,1110,4701
|
|
20241112,141400,533668710,1114,1111,1114,1108,569
|
|
20241112,141300,533036568,1111,1115,1115,1111,104
|
|
20241112,141200,532920612,1115,1115,1115,1115,189
|
|
20241112,141100,532709877,1117,1115,1118,1115,41
|
|
20241112,141000,532664101,1118,1116,1118,1116,1343
|
|
20241112,140900,531163977,1117,1112,1117,1112,5538
|
|
20241112,140800,524992760,1111,1111,1111,1111,0
|
|
20241112,140700,524992760,1111,1110,1111,1110,610
|
|
20241112,140600,524315150,1110,1106,1110,1106,1882
|
|
20241112,140500,522227286,1106,1106,1106,1106,57
|
|
20241112,140400,522164244,1100,1100,1100,1100,135
|
|
20241112,140300,522015744,1107,1107,1107,1107,0
|
|
20241112,140200,522015744,1107,1107,1107,1107,1
|
|
20241112,140100,522014637,1100,1100,1100,1100,295
|
|
20241112,140000,521690137,1100,1107,1107,1100,5727
|
|
20241112,135900,515390430,1104,1104,1104,1104,373
|
|
20241112,135800,514978638,1104,1104,1104,1104,279
|
|
20241112,135700,514670622,1104,1104,1104,1104,1
|
|
20241112,135600,514669518,1104,1107,1107,1104,1136
|
|
20241112,135500,513414966,1106,1104,1106,1104,518
|
|
20241112,135400,512842807,1104,1104,1104,1103,95
|
|
20241112,135300,512737947,1104,1101,1104,1101,1123
|
|
20241112,135200,511499286,1099,1099,1099,1099,9
|
|
20241112,135100,511489395,1099,1099,1100,1099,516
|
|
20241112,135000,510922198,1099,1099,1099,1099,9
|
|
20241112,134900,510912307,1104,1103,1104,1103,230
|
|
20241112,134800,510658389,1106,1106,1106,1106,0
|
|
20241112,134700,510658389,1106,1106,1106,1106,0
|
|
20241112,134600,510658389,1106,1099,1106,1099,16
|
|
20241112,134500,510640768,1100,1100,1100,1100,908
|
|
20241112,134400,509641968,1100,1100,1100,1100,2
|
|
20241112,134300,509639768,1107,1107,1107,1107,4
|
|
20241112,134200,509635340,1107,1107,1107,1107,59
|
|
20241112,134100,509570027,1106,1105,1106,1105,4990
|
|
20241112,134000,504051607,1106,1099,1106,1097,9848
|
|
20241112,133900,493235371,1099,1099,1099,1099,100
|
|
20241112,133800,493125471,1099,1100,1100,1099,2357
|
|
20241112,133700,490534771,1100,1101,1101,1100,1122
|
|
20241112,133600,489300561,1100,1101,1101,1100,5142
|
|
20241112,133500,483643738,1102,1102,1102,1102,213
|
|
20241112,133400,483409012,1102,1102,1102,1102,1
|
|
20241112,133300,483407910,1105,1105,1105,1105,10
|
|
20241112,133200,483396860,1105,1105,1105,1105,2
|
|
20241112,133100,483394650,1102,1102,1102,1102,0
|
|
20241112,133000,483394650,1102,1102,1102,1102,1000
|
|
20241112,132900,482292650,1102,1106,1106,1102,2
|
|
20241112,132800,482290442,1106,1106,1106,1106,10
|
|
20241112,132700,482279382,1106,1106,1106,1106,11
|
|
20241112,132600,482267216,1107,1107,1107,1107,10
|
|
20241112,132500,482256146,1103,1104,1104,1103,1652
|
|
20241112,132400,480432339,1104,1105,1105,1104,262
|
|
20241112,132300,480143080,1104,1104,1104,1104,0
|
|
20241112,132200,480143080,1104,1104,1104,1104,0
|
|
20241112,132100,480143080,1104,1104,1104,1104,0
|
|
20241112,132000,480143080,1104,1104,1104,1104,1269
|
|
20241112,131900,478742104,1104,1106,1106,1104,831
|
|
20241112,131800,477824676,1104,1104,1104,1104,0
|
|
20241112,131700,477824676,1104,1104,1104,1104,0
|
|
20241112,131600,477824676,1104,1104,1104,1104,0
|
|
20241112,131500,477824676,1104,1104,1104,1104,0
|
|
20241112,131400,477824676,1104,1105,1105,1104,201
|
|
20241112,131300,477602771,1104,1106,1106,1104,439
|
|
20241112,131200,477118082,1106,1106,1106,1105,864
|
|
20241112,131100,476162507,1106,1108,1108,1106,551
|
|
20241112,131000,475552193,1111,1110,1111,1108,570
|
|
20241112,130900,474918936,1110,1105,1110,1105,40
|
|
20241112,130800,474874611,1103,1104,1104,1103,3203
|
|
20241112,130700,471341301,1103,1103,1103,1103,104
|
|
20241112,130600,471226589,1104,1104,1104,1103,464
|
|
20241112,130500,470714679,1104,1104,1104,1103,298
|
|
20241112,130400,470385887,1102,1110,1110,1100,7560
|
|
20241112,130300,462060201,1110,1110,1111,1110,2348
|
|
20241112,130200,459453918,1110,1110,1110,1110,0
|
|
20241112,130100,459453918,1110,1114,1114,1110,3
|
|
20241112,130000,459450584,1107,1107,1107,1107,610
|
|
20241112,125900,458775314,1108,1108,1108,1108,1099
|
|
20241112,125800,457557622,1108,1110,1110,1108,178
|
|
20241112,125700,457360151,1111,1110,1111,1109,1082
|
|
20241112,125600,456159330,1114,1114,1115,1114,494
|
|
20241112,125500,455608864,1114,1110,1114,1108,407
|
|
20241112,125400,455157690,1114,1114,1114,1114,0
|
|
20241112,125300,455157690,1114,1109,1114,1108,207
|
|
20241112,125200,454928277,1108,1114,1115,1108,356
|
|
20241112,125100,454532228,1115,1113,1115,1113,68
|
|
20241112,125000,454456485,1114,1107,1114,1107,1665
|
|
20241112,124900,452613305,1113,1106,1114,1105,321
|
|
20241112,124800,452257882,1113,1111,1117,1107,552
|
|
20241112,124700,451641828,1111,1118,1118,1109,19287
|
|
20241112,124600,430185227,1119,1118,1119,1118,26
|
|
20241112,124500,430156158,1118,1120,1120,1114,4632
|
|
20241112,124400,424971985,1120,1121,1123,1120,176
|
|
20241112,124300,424774724,1114,1115,1121,1112,4149
|
|
20241112,124200,420137046,1119,1120,1120,1119,155
|
|
20241112,124100,419963546,1119,1115,1120,1110,9948
|
|
20241112,124000,408840944,1115,1112,1115,1112,4774
|
|
20241112,123900,403526661,1113,1110,1113,1110,4657
|
|
20241112,123800,398356946,1109,1105,1110,1105,6703
|
|
20241112,123700,390934052,1105,1105,1105,1105,100
|
|
20241112,123600,390823552,1101,1104,1107,1100,423
|
|
20241112,123500,390357522,1105,1105,1107,1105,157
|
|
20241112,123400,390183965,1105,1107,1107,1105,35
|
|
20241112,123300,390145288,1105,1105,1105,1105,0
|
|
20241112,123200,390145288,1105,1102,1106,1098,7923
|
|
20241112,123100,381395576,1103,1101,1103,1101,74
|
|
20241112,123000,381314040,1101,1094,1102,1094,18561
|
|
20241112,122900,360913555,1093,1094,1094,1092,72
|
|
20241112,122800,360834843,1095,1094,1097,1091,11085
|
|
20241112,122700,348688469,1093,1091,1093,1090,2351
|
|
20241112,122600,346120669,1091,1088,1091,1088,227
|
|
20241112,122500,345873623,1093,1088,1093,1088,73
|
|
20241112,122400,345794114,1088,1088,1089,1088,85
|
|
20241112,122300,345701632,1088,1088,1088,1088,1850
|
|
20241112,122200,343688832,1088,1088,1088,1088,424
|
|
20241112,122100,343227520,1092,1092,1092,1092,5000
|
|
20241112,122000,337767520,1088,1087,1088,1087,845
|
|
20241112,121900,336848886,1092,1087,1092,1087,34
|
|
20241112,121800,336811833,1087,1088,1088,1087,238
|
|
20241112,121700,336553101,1089,1089,1089,1089,0
|
|
20241112,121600,336553101,1089,1091,1091,1089,49
|
|
20241112,121500,336499698,1088,1088,1088,1088,42
|
|
20241112,121400,336454002,1088,1087,1088,1087,148
|
|
20241112,121300,336292998,1086,1086,1086,1086,6
|
|
20241112,121200,336286482,1085,1087,1087,1085,547
|
|
20241112,121100,335692823,1088,1088,1088,1088,100
|
|
20241112,121000,335584023,1088,1088,1088,1088,8
|
|
20241112,120900,335575319,1093,1089,1093,1089,9
|
|
20241112,120800,335565514,1087,1090,1090,1087,2700
|
|
20241112,120700,332630566,1088,1088,1088,1088,3
|
|
20241112,120600,332627302,1089,1090,1090,1089,8892
|
|
20241112,120500,322943906,1086,1086,1086,1086,0
|
|
20241112,120400,322943906,1086,1090,1090,1086,667
|
|
20241112,120300,322217200,1090,1091,1091,1090,27
|
|
20241112,120200,322187769,1095,1095,1095,1095,13
|
|
20241112,120100,322173534,1096,1096,1096,1096,0
|
|
20241112,120000,322173534,1096,1090,1096,1090,1221
|
|
20241112,115900,320836279,1090,1089,1090,1089,566
|
|
20241112,115800,320219354,1089,1089,1089,1087,524
|
|
20241112,115700,319649716,1089,1089,1089,1089,15
|
|
20241112,115600,319633381,1089,1087,1089,1087,50
|
|
20241112,115500,319579015,1085,1085,1085,1085,0
|
|
20241112,115400,319579015,1085,1087,1087,1085,800
|
|
20241112,115300,318709435,1086,1086,1086,1086,898
|
|
20241112,115200,317734207,1086,1086,1086,1086,0
|
|
20241112,115100,317734207,1086,1086,1086,1086,91
|
|
20241112,115000,317635381,1086,1085,1086,1085,27
|
|
20241112,114900,317606078,1085,1087,1087,1085,1451
|
|
20241112,114800,316030885,1086,1087,1087,1086,38
|
|
20241112,114700,315989599,1088,1089,1090,1088,44
|
|
20241112,114600,315941677,1089,1090,1090,1088,276
|
|
20241112,114500,315641017,1090,1090,1090,1090,40
|
|
20241112,114400,315597417,1095,1090,1095,1089,180
|
|
20241112,114300,315401267,1090,1088,1091,1088,2697
|
|
20241112,114200,312461683,1088,1088,1097,1088,8805
|
|
20241112,114100,302837292,1088,1088,1088,1088,666
|
|
20241112,114000,302112684,1088,1088,1088,1088,0
|
|
20241112,113900,302112684,1088,1088,1088,1088,40
|
|
20241112,113800,302069164,1088,1088,1088,1088,1055
|
|
20241112,113700,300921324,1086,1081,1086,1081,2862
|
|
20241112,113600,297820589,1085,1085,1085,1085,0
|
|
20241112,113500,297820589,1085,1083,1085,1083,5563
|
|
20241112,113400,291786269,1081,1081,1081,1081,20
|
|
20241112,113300,291764649,1081,1081,1081,1081,0
|
|
20241112,113200,291764649,1081,1081,1081,1081,83
|
|
20241112,113100,291674926,1081,1081,1081,1081,1
|
|
20241112,113000,291673845,1081,1081,1081,1081,501
|
|
20241112,112900,291132264,1081,1082,1082,1081,500
|
|
20241112,112800,290591739,1084,1084,1084,1084,0
|
|
20241112,112700,290591739,1084,1084,1084,1084,1
|
|
20241112,112600,290590655,1081,1081,1081,1081,195
|
|
20241112,112500,290379860,1081,1084,1084,1081,223
|
|
20241112,112400,290138311,1084,1084,1084,1084,22
|
|
20241112,112300,290114463,1084,1084,1084,1084,1
|
|
20241112,112200,290113379,1085,1085,1085,1085,1
|
|
20241112,112100,290112294,1084,1084,1085,1084,128
|
|
20241112,112000,289973541,1084,1084,1084,1084,0
|
|
20241112,111900,289973541,1084,1084,1084,1084,1
|
|
20241112,111800,289972457,1086,1086,1086,1086,0
|
|
20241112,111700,289972457,1086,1086,1086,1086,80
|
|
20241112,111600,289885577,1084,1087,1087,1084,2272
|
|
20241112,111500,287416510,1087,1087,1087,1087,397
|
|
20241112,111400,286984971,1088,1088,1088,1088,25
|
|
20241112,111300,286957771,1088,1088,1088,1088,0
|
|
20241112,111200,286957771,1088,1088,1088,1088,0
|
|
20241112,111100,286957771,1088,1087,1088,1087,248
|
|
20241112,111000,286687948,1087,1084,1087,1084,540
|
|
20241112,110900,286101874,1087,1087,1087,1087,4
|
|
20241112,110800,286097526,1085,1085,1085,1085,0
|
|
20241112,110700,286097526,1085,1085,1085,1085,101
|
|
20241112,110600,285987941,1084,1084,1084,1084,236
|
|
20241112,110500,285732117,1084,1084,1084,1084,4
|
|
20241112,110400,285727781,1085,1083,1085,1083,9263
|
|
20241112,110300,275694226,1083,1082,1083,1082,605
|
|
20241112,110200,275039013,1082,1082,1082,1082,21
|
|
20241112,110100,275016291,1081,1081,1081,1081,3000
|
|
20241112,110000,271773291,1082,1082,1082,1082,26
|
|
20241112,105900,271745159,1083,1083,1083,1083,0
|
|
20241112,105800,271745159,1083,1083,1083,1083,0
|
|
20241112,105700,271745159,1083,1083,1083,1083,0
|
|
20241112,105600,271745159,1083,1083,1083,1083,0
|
|
20241112,105500,271745159,1083,1082,1083,1082,2167
|
|
20241112,105400,269400464,1082,1082,1082,1082,3
|
|
20241112,105300,269397218,1083,1083,1083,1083,1065
|
|
20241112,105200,268243823,1085,1085,1085,1085,41
|
|
20241112,105100,268199338,1083,1083,1083,1083,90
|
|
20241112,105000,268101868,1083,1083,1083,1083,984
|
|
20241112,104900,267036196,1082,1082,1082,1082,0
|
|
20241112,104800,267036196,1082,1082,1082,1082,0
|
|
20241112,104700,267036196,1082,1083,1083,1082,132
|
|
20241112,104600,266893340,1082,1087,1087,1082,21
|
|
20241112,104500,266870603,1087,1087,1087,1087,1445
|
|
20241112,104400,265299888,1087,1087,1087,1087,23
|
|
20241112,104300,265274887,1087,1086,1087,1086,2207
|
|
20241112,104200,262875978,1087,1087,1087,1087,2
|
|
20241112,104100,262873804,1087,1087,1087,1087,0
|
|
20241112,104000,262873804,1087,1085,1087,1085,1804
|
|
20241112,103900,260916081,1085,1081,1085,1081,363
|
|
20241112,103800,260523658,1081,1081,1081,1081,0
|
|
20241112,103700,260523658,1081,1081,1081,1081,0
|
|
20241112,103600,260523658,1081,1081,1081,1081,650
|
|
20241112,103500,259821008,1080,1080,1080,1080,0
|
|
20241112,103400,259821008,1080,1081,1081,1080,151
|
|
20241112,103300,259657797,1087,1080,1087,1080,2294
|
|
20241112,103200,257178632,1080,1085,1085,1080,425
|
|
20241112,103100,256718227,1085,1085,1085,1085,0
|
|
20241112,103000,256718227,1085,1079,1085,1079,423
|
|
20241112,102900,256261798,1080,1080,1080,1080,408
|
|
20241112,102800,255821158,1085,1081,1085,1080,4500
|
|
20241112,102700,250956243,1080,1080,1080,1080,0
|
|
20241112,102600,250956243,1080,1080,1080,1080,0
|
|
20241112,102500,250956243,1080,1082,1082,1080,2500
|
|
20241112,102400,248253297,1081,1084,1084,1081,1033
|
|
20241112,102300,247136588,1085,1085,1085,1085,1165
|
|
20241112,102200,245872563,1084,1084,1084,1084,3102
|
|
20241112,102100,242509995,1084,1084,1084,1081,1476
|
|
20241112,102000,240910461,1087,1086,1087,1086,137
|
|
20241112,101900,240761669,1088,1088,1088,1088,0
|
|
20241112,101800,240761669,1088,1088,1088,1088,2
|
|
20241112,101700,240759493,1088,1088,1088,1088,11
|
|
20241112,101600,240747525,1089,1089,1089,1089,0
|
|
20241112,101500,240747525,1089,1090,1091,1089,1154
|
|
20241112,101400,239489575,1090,1090,1090,1089,1063
|
|
20241112,101300,238331246,1090,1090,1090,1090,1021
|
|
20241112,101200,237218356,1090,1090,1090,1078,4
|
|
20241112,101100,237214008,1078,1084,1084,1078,5551
|
|
20241112,101000,231219987,1084,1085,1085,1084,426
|
|
20241112,100900,230758103,1085,1085,1085,1085,0
|
|
20241112,100800,230758103,1085,1082,1092,1082,5292
|
|
20241112,100700,224994842,1089,1092,1092,1082,95
|
|
20241112,100600,224891731,1089,1089,1089,1089,0
|
|
20241112,100500,224891731,1089,1090,1090,1089,2515
|
|
20241112,100400,222150454,1090,1087,1090,1077,5156
|
|
20241112,100300,216551721,1076,1076,1076,1076,20
|
|
20241112,100200,216530201,1076,1089,1089,1076,594
|
|
20241112,100100,215883813,1076,1090,1090,1076,2510
|
|
20241112,100000,213172717,1090,1090,1090,1090,1780
|
|
20241112,095900,211232517,1090,1090,1090,1090,11
|
|
20241112,095800,211220527,1090,1090,1090,1090,4494
|
|
20241112,095700,206322067,1090,1089,1090,1089,3774
|
|
20241112,095600,202211794,1089,1086,1089,1086,2527
|
|
20241112,095500,199463472,1086,1086,1086,1086,24
|
|
20241112,095400,199437408,1086,1078,1086,1078,1572
|
|
20241112,095300,197731784,1087,1077,1087,1077,2955
|
|
20241112,095200,194528450,1077,1077,1077,1077,887
|
|
20241112,095100,193573151,1077,1077,1077,1077,600
|
|
20241112,095000,192926951,1080,1080,1080,1080,287
|
|
20241112,094900,192616991,1080,1076,1080,1074,6868
|
|
20241112,094800,185231513,1076,1083,1083,1075,6871
|
|
20241112,094700,177832078,1079,1080,1080,1079,500
|
|
20241112,094600,177292487,1084,1084,1084,1084,2
|
|
20241112,094500,177290319,1084,1084,1084,1084,1848
|
|
20241112,094400,175287087,1084,1084,1084,1084,4
|
|
20241112,094300,175282751,1084,1079,1084,1079,2018
|
|
20241112,094200,173105240,1078,1079,1083,1078,2021
|
|
20241112,094100,170925442,1079,1081,1081,1079,2400
|
|
20241112,094000,168335591,1080,1080,1083,1080,2544
|
|
20241112,093900,165588044,1080,1080,1080,1080,0
|
|
20241112,093800,165588044,1080,1082,1082,1080,1529
|
|
20241112,093700,163935666,1080,1080,1080,1079,1170
|
|
20241112,093600,162672736,1080,1082,1082,1080,722
|
|
20241112,093500,161892054,1082,1080,1082,1079,766
|
|
20241112,093400,161065078,1080,1079,1080,1079,582
|
|
20241112,093300,160436820,1080,1080,1080,1080,147
|
|
20241112,093200,160278060,1080,1080,1080,1080,1256
|
|
20241112,093100,158921580,1080,1080,1080,1080,2170
|
|
20241112,093000,156577980,1080,1080,1080,1080,11
|
|
20241112,092900,156566100,1080,1080,1080,1079,7148
|
|
20241112,092800,148846377,1080,1085,1085,1080,164
|
|
20241112,092700,148669052,1079,1074,1082,1074,8091
|
|
20241112,092600,139945505,1074,1074,1074,1074,1156
|
|
20241112,092500,138703961,1075,1075,1075,1074,1993
|
|
20241112,092400,136563468,1074,1074,1074,1073,6038
|
|
20241112,092300,130080707,1075,1079,1079,1075,12684
|
|
20241112,092200,116422364,1079,1081,1081,1079,2369
|
|
20241112,092100,113863303,1081,1081,1081,1080,7631
|
|
20241112,092000,105619705,1081,1082,1082,1080,1592
|
|
20241112,091900,103898635,1082,1086,1086,1082,89
|
|
20241112,091800,103801985,1085,1081,1085,1080,5778
|
|
20241112,091700,97555757,1081,1083,1083,1081,6212
|
|
20241112,091600,90836853,1082,1085,1085,1082,6516
|
|
20241112,091500,83786029,1089,1083,1089,1083,202
|
|
20241112,091400,83566707,1090,1084,1090,1082,3590
|
|
20241112,091300,79679307,1090,1084,1090,1084,1430
|
|
20241112,091200,78129097,1084,1084,1084,1084,3454
|
|
20241112,091100,74384961,1084,1084,1090,1083,10124
|
|
20241112,091000,63411382,1084,1086,1086,1084,5636
|
|
20241112,090900,57297272,1086,1086,1086,1085,5852
|
|
20241112,090800,50942317,1086,1087,1092,1086,2892
|
|
20241112,090700,47798775,1091,1090,1091,1087,9562
|
|
20241112,090600,37384955,1091,1096,1096,1091,521
|
|
20241112,090500,36815194,1097,1091,1098,1090,5960
|
|
20241112,090400,30316668,1090,1095,1098,1090,9791
|
|
20241112,090300,19614404,1095,1095,1095,1095,34
|
|
20241112,090200,19577174,1095,1103,1103,1095,10251
|
|
20241112,090100,8337449,1103,1099,1103,1099,499
|
|
20241112,090000,7787688,1099,1101,1104,1099,6511
|