611 lines
30 KiB
CSV
611 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,190800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,190700,1374276984,1016,1016,1016,1016,0
|
|
20241113,190600,1374276984,1016,1016,1016,1016,0
|
|
20241113,190500,1374276984,1016,1016,1016,1016,0
|
|
20241113,190400,1374276984,1016,1016,1016,1016,0
|
|
20241113,190300,1374276984,1016,1016,1016,1016,0
|
|
20241113,190200,1374276984,1016,1016,1016,1016,0
|
|
20241113,190100,1374276984,1016,1016,1016,1016,0
|
|
20241113,190000,1374276984,1016,1016,1016,1016,0
|
|
20241113,185900,1374276984,1016,1016,1016,1016,0
|
|
20241113,185800,1374276984,1016,1016,1016,1016,0
|
|
20241113,185700,1374276984,1016,1016,1016,1016,0
|
|
20241113,185600,1374276984,1016,1016,1016,1016,0
|
|
20241113,185500,1374276984,1016,1016,1016,1016,0
|
|
20241113,185400,1374276984,1016,1016,1016,1016,0
|
|
20241113,185300,1374276984,1016,1016,1016,1016,0
|
|
20241113,185200,1374276984,1016,1016,1016,1016,0
|
|
20241113,185100,1374276984,1016,1016,1016,1016,0
|
|
20241113,185000,1374276984,1016,1016,1016,1016,0
|
|
20241113,184900,1374276984,1016,1016,1016,1016,0
|
|
20241113,184800,1374276984,1016,1016,1016,1016,0
|
|
20241113,184700,1374276984,1016,1016,1016,1016,0
|
|
20241113,184600,1374276984,1016,1016,1016,1016,0
|
|
20241113,184500,1374276984,1016,1016,1016,1016,0
|
|
20241113,184400,1374276984,1016,1016,1016,1016,0
|
|
20241113,184300,1374276984,1016,1016,1016,1016,0
|
|
20241113,184200,1374276984,1016,1016,1016,1016,0
|
|
20241113,184100,1374276984,1016,1016,1016,1016,0
|
|
20241113,184000,1374276984,1016,1016,1016,1016,0
|
|
20241113,183900,1374276984,1016,1016,1016,1016,0
|
|
20241113,183800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,183700,1374276984,1016,1016,1016,1016,0
|
|
20241113,183600,1374276984,1016,1016,1016,1016,0
|
|
20241113,183500,1374276984,1016,1016,1016,1016,0
|
|
20241113,183400,1374276984,1016,1016,1016,1016,0
|
|
20241113,183300,1374276984,1016,1016,1016,1016,0
|
|
20241113,183200,1374276984,1016,1016,1016,1016,0
|
|
20241113,183100,1374276984,1016,1016,1016,1016,0
|
|
20241113,183000,1374276984,1016,1016,1016,1016,0
|
|
20241113,182900,1374276984,1016,1016,1016,1016,0
|
|
20241113,182800,1374276984,1016,1016,1016,1016,0
|
|
20241113,182700,1374276984,1016,1016,1016,1016,0
|
|
20241113,182600,1374276984,1016,1016,1016,1016,0
|
|
20241113,182500,1374276984,1016,1016,1016,1016,0
|
|
20241113,182400,1374276984,1016,1016,1016,1016,0
|
|
20241113,182300,1374276984,1016,1016,1016,1016,0
|
|
20241113,182200,1374276984,1016,1016,1016,1016,0
|
|
20241113,182100,1374276984,1016,1016,1016,1016,0
|
|
20241113,182000,1374276984,1016,1016,1016,1016,0
|
|
20241113,181900,1374276984,1016,1016,1016,1016,0
|
|
20241113,181800,1374276984,1016,1016,1016,1016,0
|
|
20241113,181700,1374276984,1016,1016,1016,1016,0
|
|
20241113,181600,1374276984,1016,1016,1016,1016,0
|
|
20241113,181500,1374276984,1016,1016,1016,1016,0
|
|
20241113,181400,1374276984,1016,1016,1016,1016,0
|
|
20241113,181300,1374276984,1016,1016,1016,1016,0
|
|
20241113,181200,1374276984,1016,1016,1016,1016,0
|
|
20241113,181100,1374276984,1016,1016,1016,1016,0
|
|
20241113,181000,1374276984,1016,1016,1016,1016,0
|
|
20241113,180900,1374276984,1016,1016,1016,1016,0
|
|
20241113,180800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,180700,1374276984,1016,1016,1016,1016,0
|
|
20241113,180600,1374276984,1016,1016,1016,1016,0
|
|
20241113,180500,1374276984,1016,1016,1016,1016,0
|
|
20241113,180400,1374276984,1016,1016,1016,1016,0
|
|
20241113,180300,1374276984,1016,1016,1016,1016,0
|
|
20241113,180200,1374276984,1016,1016,1016,1016,0
|
|
20241113,180100,1374276984,1016,1016,1016,1016,0
|
|
20241113,180000,1374276984,1016,1016,1016,1016,0
|
|
20241113,175900,1374276984,1016,1016,1016,1016,0
|
|
20241113,175800,1374276984,1016,1016,1016,1016,0
|
|
20241113,175700,1374276984,1016,1016,1016,1016,0
|
|
20241113,175600,1374276984,1016,1016,1016,1016,0
|
|
20241113,175500,1374276984,1016,1016,1016,1016,0
|
|
20241113,175400,1374276984,1016,1016,1016,1016,0
|
|
20241113,175300,1374276984,1016,1016,1016,1016,0
|
|
20241113,175200,1374276984,1016,1016,1016,1016,0
|
|
20241113,175100,1374276984,1016,1016,1016,1016,0
|
|
20241113,175000,1374276984,1016,1016,1016,1016,0
|
|
20241113,174900,1374276984,1016,1016,1016,1016,0
|
|
20241113,174800,1374276984,1016,1016,1016,1016,0
|
|
20241113,174700,1374276984,1016,1016,1016,1016,0
|
|
20241113,174600,1374276984,1016,1016,1016,1016,0
|
|
20241113,174500,1374276984,1016,1016,1016,1016,0
|
|
20241113,174400,1374276984,1016,1016,1016,1016,0
|
|
20241113,174300,1374276984,1016,1016,1016,1016,0
|
|
20241113,174200,1374276984,1016,1016,1016,1016,0
|
|
20241113,174100,1374276984,1016,1016,1016,1016,0
|
|
20241113,174000,1374276984,1016,1016,1016,1016,0
|
|
20241113,173900,1374276984,1016,1016,1016,1016,0
|
|
20241113,173800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,173700,1374276984,1016,1016,1016,1016,0
|
|
20241113,173600,1374276984,1016,1016,1016,1016,0
|
|
20241113,173500,1374276984,1016,1016,1016,1016,0
|
|
20241113,173400,1374276984,1016,1016,1016,1016,0
|
|
20241113,173300,1374276984,1016,1016,1016,1016,0
|
|
20241113,173200,1374276984,1016,1016,1016,1016,0
|
|
20241113,173100,1374276984,1016,1016,1016,1016,0
|
|
20241113,173000,1374276984,1016,1016,1016,1016,0
|
|
20241113,172900,1374276984,1016,1016,1016,1016,0
|
|
20241113,172800,1374276984,1016,1016,1016,1016,0
|
|
20241113,172700,1374276984,1016,1016,1016,1016,0
|
|
20241113,172600,1374276984,1016,1016,1016,1016,0
|
|
20241113,172500,1374276984,1016,1016,1016,1016,0
|
|
20241113,172400,1374276984,1016,1016,1016,1016,0
|
|
20241113,172300,1374276984,1016,1016,1016,1016,0
|
|
20241113,172200,1374276984,1016,1016,1016,1016,0
|
|
20241113,172100,1374276984,1016,1016,1016,1016,0
|
|
20241113,172000,1374276984,1016,1016,1016,1016,0
|
|
20241113,171900,1374276984,1016,1016,1016,1016,0
|
|
20241113,171800,1374276984,1016,1016,1016,1016,0
|
|
20241113,171700,1374276984,1016,1016,1016,1016,0
|
|
20241113,171600,1374276984,1016,1016,1016,1016,0
|
|
20241113,171500,1374276984,1016,1016,1016,1016,0
|
|
20241113,171400,1374276984,1016,1016,1016,1016,0
|
|
20241113,171300,1374276984,1016,1016,1016,1016,0
|
|
20241113,171200,1374276984,1016,1016,1016,1016,0
|
|
20241113,171100,1374276984,1016,1016,1016,1016,0
|
|
20241113,171000,1374276984,1016,1016,1016,1016,0
|
|
20241113,170900,1374276984,1016,1016,1016,1016,0
|
|
20241113,170800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,170700,1374276984,1016,1016,1016,1016,0
|
|
20241113,170600,1374276984,1016,1016,1016,1016,0
|
|
20241113,170500,1374276984,1016,1016,1016,1016,0
|
|
20241113,170400,1374276984,1016,1016,1016,1016,0
|
|
20241113,170300,1374276984,1016,1016,1016,1016,0
|
|
20241113,170200,1374276984,1016,1016,1016,1016,0
|
|
20241113,170100,1374276984,1016,1016,1016,1016,0
|
|
20241113,170000,1374276984,1016,1016,1016,1016,0
|
|
20241113,165900,1374276984,1016,1016,1016,1016,0
|
|
20241113,165800,1374276984,1016,1016,1016,1016,0
|
|
20241113,165700,1374276984,1016,1016,1016,1016,0
|
|
20241113,165600,1374276984,1016,1016,1016,1016,0
|
|
20241113,165500,1374276984,1016,1016,1016,1016,0
|
|
20241113,165400,1374276984,1016,1016,1016,1016,0
|
|
20241113,165300,1374276984,1016,1016,1016,1016,0
|
|
20241113,165200,1374276984,1016,1016,1016,1016,0
|
|
20241113,165100,1374276984,1016,1016,1016,1016,0
|
|
20241113,165000,1374276984,1016,1016,1016,1016,0
|
|
20241113,164900,1374276984,1016,1016,1016,1016,0
|
|
20241113,164800,1374276984,1016,1016,1016,1016,0
|
|
20241113,164700,1374276984,1016,1016,1016,1016,0
|
|
20241113,164600,1374276984,1016,1016,1016,1016,0
|
|
20241113,164500,1374276984,1016,1016,1016,1016,0
|
|
20241113,164400,1374276984,1016,1016,1016,1016,0
|
|
20241113,164300,1374276984,1016,1016,1016,1016,0
|
|
20241113,164200,1374276984,1016,1016,1016,1016,0
|
|
20241113,164100,1374276984,1016,1016,1016,1016,0
|
|
20241113,164000,1374276984,1016,1016,1016,1016,0
|
|
20241113,163900,1374276984,1016,1016,1016,1016,0
|
|
20241113,163800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,163700,1374276984,1016,1016,1016,1016,0
|
|
20241113,163600,1374276984,1016,1016,1016,1016,0
|
|
20241113,163500,1374276984,1016,1016,1016,1016,0
|
|
20241113,163400,1374276984,1016,1016,1016,1016,0
|
|
20241113,163300,1374276984,1016,1016,1016,1016,0
|
|
20241113,163200,1374276984,1016,1016,1016,1016,0
|
|
20241113,163100,1374276984,1016,1016,1016,1016,0
|
|
20241113,163000,1374276984,1016,1016,1016,1016,0
|
|
20241113,162900,1374276984,1016,1016,1016,1016,0
|
|
20241113,162800,1374276984,1016,1016,1016,1016,0
|
|
20241113,162700,1374276984,1016,1016,1016,1016,0
|
|
20241113,162600,1374276984,1016,1016,1016,1016,0
|
|
20241113,162500,1374276984,1016,1016,1016,1016,0
|
|
20241113,162400,1374276984,1016,1016,1016,1016,0
|
|
20241113,162300,1374276984,1016,1016,1016,1016,0
|
|
20241113,162200,1374276984,1016,1016,1016,1016,0
|
|
20241113,162100,1374276984,1016,1016,1016,1016,0
|
|
20241113,162000,1374276984,1016,1016,1016,1016,0
|
|
20241113,161900,1374276984,1016,1016,1016,1016,0
|
|
20241113,161800,1374276984,1016,1016,1016,1016,0
|
|
20241113,161700,1374276984,1016,1016,1016,1016,0
|
|
20241113,161600,1374276984,1016,1016,1016,1016,0
|
|
20241113,161500,1374276984,1016,1016,1016,1016,0
|
|
20241113,161400,1374276984,1016,1016,1016,1016,0
|
|
20241113,161300,1374276984,1016,1016,1016,1016,0
|
|
20241113,161200,1374276984,1016,1016,1016,1016,0
|
|
20241113,161100,1374276984,1016,1016,1016,1016,0
|
|
20241113,161000,1374276984,1016,1016,1016,1016,0
|
|
20241113,160900,1374276984,1016,1016,1016,1016,0
|
|
20241113,160800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,160700,1374276984,1016,1016,1016,1016,0
|
|
20241113,160600,1374276984,1016,1016,1016,1016,0
|
|
20241113,160500,1374276984,1016,1016,1016,1016,0
|
|
20241113,160400,1374276984,1016,1016,1016,1016,0
|
|
20241113,160300,1374276984,1016,1016,1016,1016,0
|
|
20241113,160200,1374276984,1016,1016,1016,1016,0
|
|
20241113,160100,1374276984,1016,1016,1016,1016,0
|
|
20241113,160000,1374276984,1016,1016,1016,1016,0
|
|
20241113,155900,1374276984,1016,1016,1016,1016,0
|
|
20241113,155800,1374276984,1016,1016,1016,1016,0
|
|
20241113,155700,1374276984,1016,1016,1016,1016,0
|
|
20241113,155600,1374276984,1016,1016,1016,1016,0
|
|
20241113,155500,1374276984,1016,1016,1016,1016,0
|
|
20241113,155400,1374276984,1016,1016,1016,1016,0
|
|
20241113,155300,1374276984,1016,1016,1016,1016,0
|
|
20241113,155200,1374276984,1016,1016,1016,1016,0
|
|
20241113,155100,1374276984,1016,1016,1016,1016,0
|
|
20241113,155000,1374276984,1016,1016,1016,1016,0
|
|
20241113,154900,1374276984,1016,1016,1016,1016,0
|
|
20241113,154800,1374276984,1016,1016,1016,1016,0
|
|
20241113,154700,1374276984,1016,1016,1016,1016,0
|
|
20241113,154600,1374276984,1016,1016,1016,1016,0
|
|
20241113,154500,1374276984,1016,1016,1016,1016,0
|
|
20241113,154400,1374276984,1016,1016,1016,1016,0
|
|
20241113,154300,1374276984,1016,1016,1016,1016,0
|
|
20241113,154200,1374276984,1016,1016,1016,1016,0
|
|
20241113,154100,1374276984,1016,1016,1016,1016,0
|
|
20241113,154000,1374276984,1016,1016,1016,1016,0
|
|
20241113,153900,1374276984,1016,1016,1016,1016,0
|
|
20241113,153800,1374276984,1016,1016,1016,1016,11197
|
|
20241113,153700,1374276984,1016,1016,1016,1016,0
|
|
20241113,153600,1374276984,1016,1016,1016,1016,0
|
|
20241113,153500,1374276984,1016,1016,1016,1016,0
|
|
20241113,153400,1374276984,1016,1016,1016,1016,0
|
|
20241113,153300,1374276984,1016,1016,1016,1016,0
|
|
20241113,153200,1374276984,1016,1016,1016,1016,0
|
|
20241113,153100,1374276984,1016,1016,1016,1016,0
|
|
20241113,153000,1374276984,1016,1016,1016,1016,11197
|
|
20241113,152900,1362900832,1016,1016,1016,1016,0
|
|
20241113,152800,1362900832,1016,1016,1016,1016,0
|
|
20241113,152700,1362900832,1016,1016,1016,1016,0
|
|
20241113,152600,1362900832,1016,1016,1016,1016,0
|
|
20241113,152500,1362900832,1016,1016,1016,1016,0
|
|
20241113,152400,1362900832,1016,1016,1016,1016,0
|
|
20241113,152300,1362900832,1016,1016,1016,1016,0
|
|
20241113,152200,1362900832,1016,1016,1016,1016,0
|
|
20241113,152100,1362900832,1016,1016,1016,1016,0
|
|
20241113,152000,1362900832,1016,1016,1016,1016,0
|
|
20241113,151900,1362900832,1016,1016,1016,1016,0
|
|
20241113,151800,1362900832,1016,1016,1016,1015,7259
|
|
20241113,151700,1355531100,1010,1010,1010,1010,1515
|
|
20241113,151600,1354000950,1015,1015,1015,1015,5002
|
|
20241113,151500,1348923920,1010,1015,1015,1010,539
|
|
20241113,151400,1348379335,1015,1011,1015,1010,5740
|
|
20241113,151300,1342580148,1011,1015,1015,1011,10000
|
|
20241113,151200,1332445850,1011,1015,1015,1011,788
|
|
20241113,151100,1331649178,1011,1011,1016,1011,3061
|
|
20241113,151000,1328539507,1016,1017,1017,1016,929
|
|
20241113,150900,1327595638,1016,1017,1017,1016,1811
|
|
20241113,150800,1325755652,1016,1016,1016,1016,275
|
|
20241113,150700,1325476252,1016,1009,1016,1009,959
|
|
20241113,150600,1324508614,1008,1017,1017,1008,14650
|
|
20241113,150500,1309714091,1019,1017,1019,1017,15
|
|
20241113,150400,1309698821,1017,1017,1018,1017,450
|
|
20241113,150300,1309241169,1017,1016,1017,1015,621
|
|
20241113,150200,1308610842,1015,1015,1017,1015,2675
|
|
20241113,150100,1305894512,1016,1016,1016,1016,200
|
|
20241113,150000,1305691312,1016,1011,1016,1011,8994
|
|
20241113,145900,1296589652,1011,1008,1011,1008,5001
|
|
20241113,145800,1291544641,1008,1008,1008,1007,1735
|
|
20241113,145700,1289796461,1009,1009,1009,1007,7751
|
|
20241113,145600,1281983375,1008,1010,1011,1008,44183
|
|
20241113,145500,1237359457,1010,1011,1012,1010,1490
|
|
20241113,145400,1235852104,1012,1011,1012,1010,5
|
|
20241113,145300,1235847049,1010,1011,1011,1010,11112
|
|
20241113,145200,1224613829,1012,1012,1013,1012,259
|
|
20241113,145100,1224351713,1013,1013,1013,1011,8647
|
|
20241113,145000,1215600847,1013,1013,1013,1012,1919
|
|
20241113,144900,1213657450,1013,1013,1013,1012,1559
|
|
20241113,144800,1212078683,1013,1016,1019,1013,25719
|
|
20241113,144700,1186007634,1016,1015,1018,1015,6388
|
|
20241113,144600,1179517911,1019,1018,1019,1018,659
|
|
20241113,144500,1178846722,1014,1019,1019,1014,590
|
|
20241113,144400,1178245542,1019,1018,1019,1017,490
|
|
20241113,144300,1177746700,1020,1014,1020,1014,301
|
|
20241113,144200,1177441480,1020,1020,1020,1013,42585
|
|
20241113,144100,1134224381,1018,1018,1018,1018,76
|
|
20241113,144000,1134147013,1017,1017,1020,1016,6185
|
|
20241113,143900,1127861323,1020,1017,1020,1017,21
|
|
20241113,143800,1127839963,1017,1018,1018,1017,2196
|
|
20241113,143700,1125606597,1019,1019,1023,1019,1025
|
|
20241113,143600,1124562018,1019,1019,1019,1019,1880
|
|
20241113,143500,1122646298,1018,1023,1023,1018,4421
|
|
20241113,143400,1118142079,1019,1024,1024,1019,1782
|
|
20241113,143300,1116323459,1024,1024,1024,1024,200
|
|
20241113,143200,1116118659,1025,1025,1025,1025,99
|
|
20241113,143100,1116017184,1020,1025,1025,1020,351
|
|
20241113,143000,1115657414,1025,1023,1025,1021,503
|
|
20241113,142900,1115141848,1024,1024,1025,1020,810
|
|
20241113,142800,1114314834,1025,1025,1026,1025,2283
|
|
20241113,142700,1111972765,1025,1024,1025,1024,234
|
|
20241113,142600,1111733148,1024,1024,1024,1024,0
|
|
20241113,142500,1111733148,1024,1024,1024,1024,70
|
|
20241113,142400,1111661468,1024,1023,1024,1023,605
|
|
20241113,142300,1111042155,1019,1020,1020,1019,356
|
|
20241113,142200,1110679271,1024,1019,1024,1019,369
|
|
20241113,142100,1110301633,1018,1023,1024,1018,1920
|
|
20241113,142000,1108340753,1024,1024,1024,1024,0
|
|
20241113,141900,1108340753,1024,1020,1024,1018,3050
|
|
20241113,141800,1105229289,1020,1019,1020,1019,2685
|
|
20241113,141700,1102493260,1019,1018,1019,1018,338
|
|
20241113,141600,1102148852,1020,1018,1020,1018,2
|
|
20241113,141500,1102146814,1020,1020,1020,1020,1513
|
|
20241113,141400,1100603554,1018,1018,1018,1018,2635
|
|
20241113,141300,1097921124,1018,1020,1020,1018,2437
|
|
20241113,141200,1095439343,1020,1020,1020,1020,50
|
|
20241113,141100,1095388343,1019,1019,1019,1019,0
|
|
20241113,141000,1095388343,1019,1018,1019,1018,4513
|
|
20241113,140900,1090793899,1018,1018,1018,1018,0
|
|
20241113,140800,1090793899,1018,1018,1018,1018,20
|
|
20241113,140700,1090773539,1017,1017,1017,1017,300
|
|
20241113,140600,1090468439,1017,1017,1017,1017,1010
|
|
20241113,140500,1089441269,1017,1017,1017,1017,770
|
|
20241113,140400,1088658179,1018,1018,1018,1018,40
|
|
20241113,140300,1088617459,1018,1018,1018,1018,2
|
|
20241113,140200,1088615423,1018,1018,1018,1018,1225
|
|
20241113,140100,1087368373,1018,1018,1018,1018,595
|
|
20241113,140000,1086762663,1018,1018,1018,1018,2060
|
|
20241113,135900,1084665583,1019,1019,1019,1019,0
|
|
20241113,135800,1084665583,1019,1019,1019,1019,0
|
|
20241113,135700,1084665583,1019,1019,1019,1019,0
|
|
20241113,135600,1084665583,1019,1019,1019,1019,1968
|
|
20241113,135500,1082660191,1024,1024,1024,1024,0
|
|
20241113,135400,1082660191,1024,1019,1024,1019,2760
|
|
20241113,135300,1079847746,1020,1020,1020,1020,2446
|
|
20241113,135200,1077352826,1024,1024,1024,1024,5
|
|
20241113,135100,1077347706,1025,1025,1025,1025,1
|
|
20241113,135000,1077346681,1021,1025,1025,1021,2800
|
|
20241113,134900,1074476885,1025,1025,1025,1025,0
|
|
20241113,134800,1074476885,1025,1025,1025,1025,6125
|
|
20241113,134700,1068198760,1025,1025,1025,1025,830
|
|
20241113,134600,1067348010,1025,1025,1025,1025,487
|
|
20241113,134500,1066848835,1025,1025,1025,1020,1502
|
|
20241113,134400,1065309290,1021,1025,1025,1021,4914
|
|
20241113,134300,1060288096,1025,1025,1025,1025,1
|
|
20241113,134200,1060287071,1025,1025,1025,1025,3
|
|
20241113,134100,1060283996,1021,1021,1021,1021,201
|
|
20241113,134000,1060078775,1021,1021,1021,1021,0
|
|
20241113,133900,1060078775,1021,1021,1021,1021,9
|
|
20241113,133800,1060069586,1025,1025,1025,1025,0
|
|
20241113,133700,1060069586,1025,1023,1025,1023,1193
|
|
20241113,133600,1058847143,1023,1023,1023,1023,28
|
|
20241113,133500,1058818499,1020,1020,1020,1020,2
|
|
20241113,133400,1058816459,1017,1017,1017,1017,0
|
|
20241113,133300,1058816459,1017,1020,1020,1017,1420
|
|
20241113,133200,1057370825,1021,1021,1021,1021,39
|
|
20241113,133100,1057331006,1025,1024,1025,1024,670
|
|
20241113,133000,1056644867,1025,1025,1025,1025,600
|
|
20241113,132900,1056029867,1026,1026,1026,1026,0
|
|
20241113,132800,1056029867,1026,1026,1026,1026,26
|
|
20241113,132700,1056003191,1026,1026,1026,1026,1
|
|
20241113,132600,1056002165,1018,1018,1018,1018,0
|
|
20241113,132500,1056002165,1018,1018,1018,1018,0
|
|
20241113,132400,1056002165,1018,1018,1018,1018,5000
|
|
20241113,132300,1050912165,1027,1021,1027,1021,2577
|
|
20241113,132200,1048277763,1021,1021,1021,1021,0
|
|
20241113,132100,1048277763,1021,1021,1021,1021,1089
|
|
20241113,132000,1047165894,1021,1021,1021,1021,810
|
|
20241113,131900,1046338884,1021,1021,1021,1021,2602
|
|
20241113,131800,1043682242,1021,1021,1021,1017,49
|
|
20241113,131700,1043632217,1017,1017,1017,1017,0
|
|
20241113,131600,1043632217,1017,1017,1017,1017,0
|
|
20241113,131500,1043632217,1017,1021,1021,1017,1033
|
|
20241113,131400,1042578324,1021,1020,1021,1020,556
|
|
20241113,131300,1042011153,1021,1018,1021,1018,240
|
|
20241113,131200,1041766368,1018,1017,1018,1017,727
|
|
20241113,131100,1041026874,1017,1017,1017,1017,310
|
|
20241113,131000,1040711604,1016,1017,1017,1016,1348
|
|
20241113,130900,1039340788,1020,1020,1020,1020,856
|
|
20241113,130800,1038467668,1020,1020,1020,1020,15
|
|
20241113,130700,1038452368,1016,1021,1021,1016,785
|
|
20241113,130600,1037653121,1021,1021,1021,1021,1
|
|
20241113,130500,1037652100,1020,1020,1020,1020,205
|
|
20241113,130400,1037443000,1021,1020,1021,1020,2615
|
|
20241113,130300,1034774979,1019,1017,1019,1017,3820
|
|
20241113,130200,1030886134,1017,1017,1017,1017,10
|
|
20241113,130100,1030875964,1014,1016,1016,1014,5582
|
|
20241113,130000,1025211526,1016,1019,1019,1016,2748
|
|
20241113,125900,1022418648,1017,1018,1018,1017,3338
|
|
20241113,125800,1019022674,1020,1020,1020,1020,0
|
|
20241113,125700,1019022674,1020,1020,1020,1020,1320
|
|
20241113,125600,1017676274,1020,1019,1021,1018,7269
|
|
20241113,125500,1010266508,1020,1022,1022,1020,203
|
|
20241113,125400,1010059442,1020,1020,1023,1020,2687
|
|
20241113,125300,1007318684,1021,1023,1023,1021,1470
|
|
20241113,125200,1005817714,1022,1024,1024,1022,23042
|
|
20241113,125100,982265753,1023,1023,1023,1023,0
|
|
20241113,125000,982265753,1023,1027,1027,1023,410
|
|
20241113,124900,981846123,1023,1023,1023,1023,0
|
|
20241113,124800,981846123,1023,1023,1023,1022,6268
|
|
20241113,124700,975435072,1024,1024,1024,1024,4769
|
|
20241113,124600,970551616,1028,1028,1028,1028,1
|
|
20241113,124500,970550588,1024,1025,1025,1024,485
|
|
20241113,124400,970053548,1028,1028,1028,1028,10
|
|
20241113,124300,970043268,1029,1027,1029,1025,54
|
|
20241113,124200,969987877,1029,1027,1029,1025,4807
|
|
20241113,124100,965047568,1027,1027,1027,1027,205
|
|
20241113,124000,964837033,1027,1027,1027,1027,150
|
|
20241113,123900,964682983,1026,1026,1026,1026,1501
|
|
20241113,123800,963142957,1024,1023,1024,1022,3722
|
|
20241113,123700,959335465,1024,1025,1025,1024,5720
|
|
20241113,123600,953472987,1026,1025,1026,1025,442
|
|
20241113,123500,953019820,1025,1027,1027,1025,2019
|
|
20241113,123400,950948399,1030,1030,1030,1030,0
|
|
20241113,123300,950948399,1030,1029,1030,1029,2459
|
|
20241113,123200,948416570,1026,1026,1026,1026,1
|
|
20241113,123100,948415544,1026,1028,1028,1026,290
|
|
20241113,123000,948117704,1028,1028,1028,1028,0
|
|
20241113,122900,948117704,1028,1028,1028,1028,2
|
|
20241113,122800,948115648,1027,1028,1028,1027,150
|
|
20241113,122700,947961538,1030,1030,1030,1030,500
|
|
20241113,122600,947446538,1030,1024,1030,1023,3152
|
|
20241113,122500,944201157,1023,1023,1023,1023,0
|
|
20241113,122400,944201157,1023,1023,1023,1023,0
|
|
20241113,122300,944201157,1023,1024,1024,1023,5200
|
|
20241113,122200,938881357,1024,1024,1024,1024,54
|
|
20241113,122100,938826061,1023,1023,1023,1023,0
|
|
20241113,122000,938826061,1023,1023,1023,1023,0
|
|
20241113,121900,938826061,1023,1023,1023,1023,16
|
|
20241113,121800,938809693,1023,1023,1023,1023,100
|
|
20241113,121700,938707393,1022,1022,1022,1022,0
|
|
20241113,121600,938707393,1022,1024,1024,1022,3320
|
|
20241113,121500,935311200,1028,1028,1028,1028,0
|
|
20241113,121400,935311200,1028,1028,1028,1028,120
|
|
20241113,121300,935187840,1024,1024,1024,1024,0
|
|
20241113,121200,935187840,1024,1024,1024,1024,300
|
|
20241113,121100,934880640,1024,1024,1024,1024,20
|
|
20241113,121000,934860160,1029,1029,1029,1029,1
|
|
20241113,120900,934859131,1029,1029,1029,1029,1
|
|
20241113,120800,934858102,1023,1023,1023,1023,0
|
|
20241113,120700,934858102,1023,1023,1023,1023,800
|
|
20241113,120600,934039702,1023,1023,1023,1023,0
|
|
20241113,120500,934039702,1023,1023,1023,1023,0
|
|
20241113,120400,934039702,1023,1023,1023,1023,0
|
|
20241113,120300,934039702,1023,1023,1023,1023,311
|
|
20241113,120200,933721549,1020,1020,1020,1020,600
|
|
20241113,120100,933109549,1020,1021,1021,1020,70
|
|
20241113,120000,933038097,1023,1023,1023,1023,50
|
|
20241113,115900,932986947,1023,1022,1023,1020,459
|
|
20241113,115800,932517962,1023,1023,1023,1023,306
|
|
20241113,115700,932204924,1030,1029,1030,1029,1081
|
|
20241113,115600,931091803,1029,1027,1030,1024,855
|
|
20241113,115500,930215251,1026,1024,1026,1024,1864
|
|
20241113,115400,928305858,1024,1020,1024,1020,1235
|
|
20241113,115300,927042902,1020,1018,1020,1018,995
|
|
20241113,115200,926029944,1018,1018,1018,1018,0
|
|
20241113,115100,926029944,1018,1018,1018,1018,719
|
|
20241113,115000,925298002,1021,1020,1021,1019,408
|
|
20241113,114900,924881872,1020,1020,1021,1020,1161
|
|
20241113,114800,923697651,1019,1018,1020,1018,320
|
|
20241113,114700,923371519,1018,1014,1018,1014,822
|
|
20241113,114600,922536513,1015,1014,1015,1014,5109
|
|
20241113,114500,917354193,1015,1018,1018,1015,4278
|
|
20241113,114400,913011116,1018,1018,1018,1016,1348
|
|
20241113,114300,911640883,1017,1018,1018,1017,265
|
|
20241113,114200,911371368,1020,1020,1020,1020,411
|
|
20241113,114100,910952148,1016,1020,1020,1016,272
|
|
20241113,114000,910675596,1020,1017,1020,1015,4405
|
|
20241113,113900,906194913,1017,1017,1017,1017,62
|
|
20241113,113800,906131859,1017,1020,1020,1017,727
|
|
20241113,113700,905391760,1020,1020,1020,1016,5651
|
|
20241113,113600,899628124,1020,1020,1020,1020,224
|
|
20241113,113500,899399644,1021,1013,1021,1013,8015
|
|
20241113,113400,891269616,1013,1021,1021,1013,21179
|
|
20241113,113300,869789949,1021,1017,1021,1015,12822
|
|
20241113,113200,856763176,1018,1018,1020,1018,586
|
|
20241113,113100,856166394,1015,1018,1018,1015,2102
|
|
20241113,113000,854032734,1016,1022,1022,1016,2601
|
|
20241113,112900,851382564,1022,1021,1022,1021,4302
|
|
20241113,112800,846986220,1022,1018,1022,1015,3173
|
|
20241113,112700,843753366,1018,1018,1019,1016,3078
|
|
20241113,112600,840620731,1020,1024,1024,1020,16133
|
|
20241113,112500,824142719,1024,1031,1031,1024,3672
|
|
20241113,112400,820376726,1026,1030,1030,1026,20500
|
|
20241113,112300,799331481,1031,1032,1032,1030,1954
|
|
20241113,112200,797316606,1032,1028,1032,1028,122
|
|
20241113,112100,797191106,1032,1032,1032,1027,5213
|
|
20241113,112000,791834390,1028,1040,1040,1028,654
|
|
20241113,111900,791158730,1032,1029,1032,1029,4260
|
|
20241113,111800,786766204,1030,1025,1030,1024,10398
|
|
20241113,111700,776101632,1028,1048,1048,1028,18177
|
|
20241113,111600,757308558,1037,1037,1037,1037,0
|
|
20241113,111500,757308558,1037,1040,1041,1037,9748
|
|
20241113,111400,747181408,1041,1046,1046,1040,2798
|
|
20241113,111300,744269276,1047,1048,1048,1045,7562
|
|
20241113,111200,736359287,1049,1049,1049,1049,300
|
|
20241113,111100,736044587,1053,1051,1053,1048,1264
|
|
20241113,111000,734717780,1051,1051,1051,1051,0
|
|
20241113,110900,734717780,1051,1051,1051,1051,0
|
|
20241113,110800,734717780,1051,1051,1056,1051,225
|
|
20241113,110700,734480790,1051,1051,1051,1051,400
|
|
20241113,110600,734060390,1058,1058,1058,1058,39
|
|
20241113,110500,734019128,1050,1050,1050,1050,0
|
|
20241113,110400,734019128,1050,1050,1050,1050,0
|
|
20241113,110300,734019128,1050,1052,1052,1050,8086
|
|
20241113,110200,725515064,1071,1071,1071,1071,1
|
|
20241113,110100,725513993,1053,1053,1053,1053,1392
|
|
20241113,110000,724048217,1075,1074,1075,1074,495
|
|
20241113,105900,723516250,1075,1055,1078,1055,805
|
|
20241113,105800,722659027,1045,1048,1048,1045,86
|
|
20241113,105700,722569040,1047,1056,1056,1047,604
|
|
20241113,105600,721936241,1057,1057,1058,1057,1837
|
|
20241113,105500,719993578,1058,1050,1058,1050,515
|
|
20241113,105400,719452748,1050,1050,1050,1050,89
|
|
20241113,105300,719359298,1058,1046,1058,1045,3722
|
|
20241113,105200,715466679,1045,1040,1046,1040,2293
|
|
20241113,105100,713068912,1046,1039,1046,1039,5168
|
|
20241113,105000,707668455,1039,1060,1060,1039,3823
|
|
20241113,104900,703654299,1052,1071,1072,1052,9423
|
|
20241113,104800,693715309,1055,1050,1072,1050,5701
|
|
20241113,104700,687703021,1050,1048,1050,1048,6214
|
|
20241113,104600,681178740,1040,1050,1050,1040,2204
|
|
20241113,104500,678883174,1047,1047,1051,1041,7997
|
|
20241113,104400,670510311,1047,1041,1047,1041,163
|
|
20241113,104300,670340148,1041,1047,1047,1041,2341
|
|
20241113,104200,667893868,1046,1052,1052,1046,2001
|
|
20241113,104100,665788822,1052,1050,1052,1046,2911
|
|
20241113,104000,662743070,1045,1052,1052,1045,2552
|
|
20241113,103900,660068917,1051,1054,1054,1050,6084
|
|
20241113,103800,653665203,1050,1050,1050,1050,750
|
|
20241113,103700,652877703,1050,1043,1050,1038,11734
|
|
20241113,103600,640593006,1034,1022,1036,1022,14141
|
|
20241113,103500,626088832,1036,1036,1036,1036,0
|
|
20241113,103400,626088832,1036,1048,1048,1036,21193
|
|
20241113,103300,604012747,1049,1054,1054,1049,5393
|
|
20241113,103200,598349793,1054,1060,1060,1050,22664
|
|
20241113,103100,574499084,1062,1062,1062,1062,5
|
|
20241113,103000,574493774,1060,1060,1060,1060,28
|
|
20241113,102900,574464094,1062,1062,1062,1062,45
|
|
20241113,102800,574416304,1059,1059,1059,1059,0
|
|
20241113,102700,574416304,1059,1060,1060,1058,5619
|
|
20241113,102600,568464702,1063,1059,1063,1059,170
|
|
20241113,102500,568284532,1060,1062,1069,1060,7353
|
|
20241113,102400,560477909,1069,1060,1069,1058,898
|
|
20241113,102300,559526081,1059,1063,1075,1059,4441
|
|
20241113,102200,554814195,1063,1076,1076,1063,293
|
|
20241113,102100,554501332,1070,1062,1093,1061,5557
|
|
20241113,102000,548491280,1063,1063,1063,1063,829
|
|
20241113,101900,547610053,1063,1070,1070,1060,20476
|
|
20241113,101800,525862087,1066,1071,1071,1066,3444
|
|
20241113,101700,522187424,1071,1071,1071,1071,141
|
|
20241113,101600,522036413,1070,1071,1071,1070,124
|
|
20241113,101500,521903719,1071,1071,1071,1071,0
|
|
20241113,101400,521903719,1071,1072,1072,1066,726
|
|
20241113,101300,521129698,1072,1075,1075,1066,11753
|
|
20241113,101200,508599847,1067,1068,1068,1067,3031
|
|
20241113,101100,505363807,1068,1069,1069,1068,4222
|
|
20241113,101000,500853710,1071,1074,1074,1071,3735
|
|
20241113,100900,496850976,1087,1087,1087,1087,0
|
|
20241113,100800,496850976,1087,1087,1087,1087,0
|
|
20241113,100700,496850976,1087,1071,1087,1071,319
|
|
20241113,100600,496509119,1068,1070,1070,1067,4227
|
|
20241113,100500,491995029,1070,1080,1080,1070,34436
|
|
20241113,100400,454925561,1087,1087,1087,1081,1188
|
|
20241113,100300,453640839,1088,1088,1088,1088,0
|
|
20241113,100200,453640839,1088,1088,1088,1088,66
|
|
20241113,100100,453569031,1081,1082,1082,1081,4863
|
|
20241113,100000,448309713,1088,1081,1088,1081,240
|
|
20241113,095900,448050203,1081,1081,1081,1081,0
|
|
20241113,095800,448050203,1081,1082,1082,1081,435
|
|
20241113,095700,447579668,1081,1081,1081,1081,400
|
|
20241113,095600,447147268,1081,1086,1086,1081,1180
|
|
20241113,095500,445866133,1086,1085,1086,1078,68833
|
|
20241113,095400,371529757,1085,1085,1085,1085,106
|
|
20241113,095300,371414747,1091,1091,1091,1091,0
|
|
20241113,095200,371414747,1091,1088,1091,1088,7
|
|
20241113,095100,371407119,1083,1083,1083,1083,729
|
|
20241113,095000,370617612,1083,1084,1084,1083,4194
|
|
20241113,094900,366072781,1084,1084,1084,1084,269
|
|
20241113,094800,365781185,1084,1084,1084,1084,1
|
|
20241113,094700,365780101,1088,1090,1090,1081,1974
|
|
20241113,094600,363635972,1088,1097,1097,1088,2825
|
|
20241113,094500,360555572,1097,1097,1097,1097,1
|
|
20241113,094400,360554475,1088,1088,1088,1088,0
|
|
20241113,094300,360554475,1088,1088,1088,1088,0
|
|
20241113,094200,360554475,1088,1088,1088,1088,0
|
|
20241113,094100,360554475,1088,1088,1088,1088,50
|
|
20241113,094000,360500075,1088,1089,1089,1088,151
|
|
20241113,093900,360335637,1088,1088,1088,1088,1
|
|
20241113,093800,360334549,1090,1091,1091,1089,404
|
|
20241113,093700,359893917,1093,1094,1094,1093,2504
|
|
20241113,093600,357156667,1094,1100,1100,1094,25
|
|
20241113,093500,357129257,1092,1090,1106,1090,9017
|
|
20241113,093400,347300523,1089,1084,1089,1084,1988
|
|
20241113,093300,345136186,1081,1081,1081,1081,127
|
|
20241113,093200,344998899,1090,1086,1090,1079,3211
|
|
20241113,093100,341504547,1082,1084,1086,1082,1801
|
|
20241113,093000,339549227,1084,1078,1084,1077,3350
|
|
20241113,092900,335928176,1082,1082,1082,1082,7
|
|
20241113,092800,335920602,1080,1079,1083,1079,6806
|
|
20241113,092700,328575059,1079,1079,1079,1073,35
|
|
20241113,092600,328537300,1079,1080,1080,1079,347
|
|
20241113,092500,328162587,1070,1083,1083,1065,36527
|
|
20241113,092400,288839338,1085,1083,1086,1082,8
|
|
20241113,092300,288830670,1086,1086,1088,1085,7233
|
|
20241113,092200,280975071,1086,1087,1087,1082,171
|
|
20241113,092100,280789959,1087,1085,1087,1078,28985
|
|
20241113,092000,249437392,1089,1087,1089,1085,13238
|
|
20241113,091900,235053021,1087,1095,1097,1087,25426
|
|
20241113,091800,207299817,1095,1100,1107,1095,5828
|
|
20241113,091700,200911127,1108,1109,1109,1100,1041
|
|
20241113,091600,199761230,1109,1107,1109,1107,1802
|
|
20241113,091500,197765514,1107,1101,1107,1100,505
|
|
20241113,091400,197209742,1101,1108,1108,1101,10
|
|
20241113,091300,197198725,1108,1100,1108,1100,2565
|
|
20241113,091200,194375137,1100,1099,1100,1094,696
|
|
20241113,091100,193610949,1094,1093,1099,1093,10403
|
|
20241113,091000,182209701,1093,1099,1099,1092,5941
|
|
20241113,090900,175717601,1099,1100,1101,1092,7388
|
|
20241113,090800,167595577,1100,1106,1113,1100,14774
|
|
20241113,090700,151277126,1107,1118,1119,1107,28706
|
|
20241113,090600,119360954,1119,1119,1120,1119,1846
|
|
20241113,090500,117294979,1119,1116,1120,1116,25
|
|
20241113,090400,117267048,1121,1114,1121,1114,1560
|
|
20241113,090300,115528473,1114,1114,1123,1114,6799
|
|
20241113,090200,107948045,1114,1112,1125,1112,5541
|
|
20241113,090100,101749518,1123,1137,1142,1111,39249
|
|
20241113,090000,57725284,1142,1150,1151,1125,50401
|