578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193500,529800080,1165,1165,1165,1165,944
|
|
20241114,193400,529800080,1165,1165,1165,1165,0
|
|
20241114,193300,529800080,1165,1165,1165,1165,0
|
|
20241114,193200,529800080,1165,1165,1165,1165,0
|
|
20241114,193100,529800080,1165,1165,1165,1165,0
|
|
20241114,193000,529800080,1165,1165,1165,1165,0
|
|
20241114,192900,529800080,1165,1165,1165,1165,0
|
|
20241114,192800,529800080,1165,1165,1165,1165,0
|
|
20241114,192700,529800080,1165,1165,1165,1165,0
|
|
20241114,192600,529800080,1165,1165,1165,1165,0
|
|
20241114,192500,529800080,1165,1165,1165,1165,0
|
|
20241114,192400,529800080,1165,1165,1165,1165,0
|
|
20241114,192300,529800080,1165,1165,1165,1165,0
|
|
20241114,192200,529800080,1165,1165,1165,1165,0
|
|
20241114,192100,529800080,1165,1165,1165,1165,0
|
|
20241114,192000,529800080,1165,1165,1165,1165,0
|
|
20241114,191900,529800080,1165,1165,1165,1165,0
|
|
20241114,191800,529800080,1165,1165,1165,1165,0
|
|
20241114,191700,529800080,1165,1165,1165,1165,0
|
|
20241114,191600,529800080,1165,1165,1165,1165,0
|
|
20241114,191500,529800080,1165,1165,1165,1165,0
|
|
20241114,191400,529800080,1165,1165,1165,1165,0
|
|
20241114,191300,529800080,1165,1165,1165,1165,0
|
|
20241114,191200,529800080,1165,1165,1165,1165,0
|
|
20241114,191100,529800080,1165,1165,1165,1165,0
|
|
20241114,191000,529800080,1165,1165,1165,1165,0
|
|
20241114,190900,529800080,1165,1165,1165,1165,0
|
|
20241114,190800,529800080,1165,1165,1165,1165,0
|
|
20241114,190700,529800080,1165,1165,1165,1165,0
|
|
20241114,190600,529800080,1165,1165,1165,1165,0
|
|
20241114,190500,529800080,1165,1165,1165,1165,944
|
|
20241114,190400,529800080,1165,1165,1165,1165,0
|
|
20241114,190300,529800080,1165,1165,1165,1165,0
|
|
20241114,190200,529800080,1165,1165,1165,1165,0
|
|
20241114,190100,529800080,1165,1165,1165,1165,0
|
|
20241114,190000,529800080,1165,1165,1165,1165,0
|
|
20241114,185900,529800080,1165,1165,1165,1165,0
|
|
20241114,185800,529800080,1165,1165,1165,1165,0
|
|
20241114,185700,529800080,1165,1165,1165,1165,0
|
|
20241114,185600,529800080,1165,1165,1165,1165,0
|
|
20241114,185500,529800080,1165,1165,1165,1165,0
|
|
20241114,185400,529800080,1165,1165,1165,1165,0
|
|
20241114,185300,529800080,1165,1165,1165,1165,0
|
|
20241114,185200,529800080,1165,1165,1165,1165,0
|
|
20241114,185100,529800080,1165,1165,1165,1165,0
|
|
20241114,185000,529800080,1165,1165,1165,1165,0
|
|
20241114,184900,529800080,1165,1165,1165,1165,0
|
|
20241114,184800,529800080,1165,1165,1165,1165,0
|
|
20241114,184700,529800080,1165,1165,1165,1165,0
|
|
20241114,184600,529800080,1165,1165,1165,1165,0
|
|
20241114,184500,529800080,1165,1165,1165,1165,0
|
|
20241114,184400,529800080,1165,1165,1165,1165,0
|
|
20241114,184300,529800080,1165,1165,1165,1165,0
|
|
20241114,184200,529800080,1165,1165,1165,1165,0
|
|
20241114,184100,529800080,1165,1165,1165,1165,0
|
|
20241114,184000,529800080,1165,1165,1165,1165,0
|
|
20241114,183900,529800080,1165,1165,1165,1165,0
|
|
20241114,183800,529800080,1165,1165,1165,1165,0
|
|
20241114,183700,529800080,1165,1165,1165,1165,0
|
|
20241114,183600,529800080,1165,1165,1165,1165,0
|
|
20241114,183500,529800080,1165,1165,1165,1165,944
|
|
20241114,183400,529800080,1165,1165,1165,1165,0
|
|
20241114,183300,529800080,1165,1165,1165,1165,0
|
|
20241114,183200,529800080,1165,1165,1165,1165,0
|
|
20241114,183100,529800080,1165,1165,1165,1165,0
|
|
20241114,183000,529800080,1165,1165,1165,1165,0
|
|
20241114,182900,529800080,1165,1165,1165,1165,0
|
|
20241114,182800,529800080,1165,1165,1165,1165,0
|
|
20241114,182700,529800080,1165,1165,1165,1165,0
|
|
20241114,182600,529800080,1165,1165,1165,1165,0
|
|
20241114,182500,529800080,1165,1165,1165,1165,0
|
|
20241114,182400,529800080,1165,1165,1165,1165,0
|
|
20241114,182300,529800080,1165,1165,1165,1165,0
|
|
20241114,182200,529800080,1165,1165,1165,1165,0
|
|
20241114,182100,529800080,1165,1165,1165,1165,0
|
|
20241114,182000,529800080,1165,1165,1165,1165,0
|
|
20241114,181900,529800080,1165,1165,1165,1165,0
|
|
20241114,181800,529800080,1165,1165,1165,1165,0
|
|
20241114,181700,529800080,1165,1165,1165,1165,0
|
|
20241114,181600,529800080,1165,1165,1165,1165,0
|
|
20241114,181500,529800080,1165,1165,1165,1165,0
|
|
20241114,181400,529800080,1165,1165,1165,1165,0
|
|
20241114,181300,529800080,1165,1165,1165,1165,0
|
|
20241114,181200,529800080,1165,1165,1165,1165,0
|
|
20241114,181100,529800080,1165,1165,1165,1165,0
|
|
20241114,181000,529800080,1165,1165,1165,1165,0
|
|
20241114,180900,529800080,1165,1165,1165,1165,0
|
|
20241114,180800,529800080,1165,1165,1165,1165,0
|
|
20241114,180700,529800080,1165,1165,1165,1165,0
|
|
20241114,180600,529800080,1165,1165,1165,1165,0
|
|
20241114,180500,529800080,1165,1165,1165,1165,944
|
|
20241114,180400,529800080,1165,1165,1165,1165,0
|
|
20241114,180300,529800080,1165,1165,1165,1165,0
|
|
20241114,180200,529800080,1165,1165,1165,1165,0
|
|
20241114,180100,529800080,1165,1165,1165,1165,0
|
|
20241114,180000,529800080,1165,1165,1165,1165,0
|
|
20241114,175900,529800080,1165,1165,1165,1165,0
|
|
20241114,175800,529800080,1165,1165,1165,1165,0
|
|
20241114,175700,529800080,1165,1165,1165,1165,0
|
|
20241114,175600,529800080,1165,1165,1165,1165,0
|
|
20241114,175500,529800080,1165,1165,1165,1165,0
|
|
20241114,175400,529800080,1165,1165,1165,1165,0
|
|
20241114,175300,529800080,1165,1165,1165,1165,0
|
|
20241114,175200,529800080,1165,1165,1165,1165,0
|
|
20241114,175100,529800080,1165,1165,1165,1165,0
|
|
20241114,175000,529800080,1165,1165,1165,1165,0
|
|
20241114,174900,529800080,1165,1165,1165,1165,0
|
|
20241114,174800,529800080,1165,1165,1165,1165,0
|
|
20241114,174700,529800080,1165,1165,1165,1165,0
|
|
20241114,174600,529800080,1165,1165,1165,1165,0
|
|
20241114,174500,529800080,1165,1165,1165,1165,0
|
|
20241114,174400,529800080,1165,1165,1165,1165,0
|
|
20241114,174300,529800080,1165,1165,1165,1165,0
|
|
20241114,174200,529800080,1165,1165,1165,1165,0
|
|
20241114,174100,529800080,1165,1165,1165,1165,0
|
|
20241114,174000,529800080,1165,1165,1165,1165,0
|
|
20241114,173900,529800080,1165,1165,1165,1165,0
|
|
20241114,173800,529800080,1165,1165,1165,1165,0
|
|
20241114,173700,529800080,1165,1165,1165,1165,0
|
|
20241114,173600,529800080,1165,1165,1165,1165,0
|
|
20241114,173500,529800080,1165,1165,1165,1165,944
|
|
20241114,173400,529800080,1165,1165,1165,1165,0
|
|
20241114,173300,529800080,1165,1165,1165,1165,0
|
|
20241114,173200,529800080,1165,1165,1165,1165,0
|
|
20241114,173100,529800080,1165,1165,1165,1165,0
|
|
20241114,173000,529800080,1165,1165,1165,1165,0
|
|
20241114,172900,529800080,1165,1165,1165,1165,0
|
|
20241114,172800,529800080,1165,1165,1165,1165,0
|
|
20241114,172700,529800080,1165,1165,1165,1165,0
|
|
20241114,172600,529800080,1165,1165,1165,1165,0
|
|
20241114,172500,529800080,1165,1165,1165,1165,0
|
|
20241114,172400,529800080,1165,1165,1165,1165,0
|
|
20241114,172300,529800080,1165,1165,1165,1165,0
|
|
20241114,172200,529800080,1165,1165,1165,1165,0
|
|
20241114,172100,529800080,1165,1165,1165,1165,0
|
|
20241114,172000,529800080,1165,1165,1165,1165,0
|
|
20241114,171900,529800080,1165,1165,1165,1165,0
|
|
20241114,171800,529800080,1165,1165,1165,1165,0
|
|
20241114,171700,529800080,1165,1165,1165,1165,0
|
|
20241114,171600,529800080,1165,1165,1165,1165,0
|
|
20241114,171500,529800080,1165,1165,1165,1165,0
|
|
20241114,171400,529800080,1165,1165,1165,1165,0
|
|
20241114,171300,529800080,1165,1165,1165,1165,0
|
|
20241114,171200,529800080,1165,1165,1165,1165,0
|
|
20241114,171100,529800080,1165,1165,1165,1165,0
|
|
20241114,171000,529800080,1165,1165,1165,1165,0
|
|
20241114,170900,529800080,1165,1165,1165,1165,0
|
|
20241114,170800,529800080,1165,1165,1165,1165,0
|
|
20241114,170700,529800080,1165,1165,1165,1165,0
|
|
20241114,170600,529800080,1165,1165,1165,1165,0
|
|
20241114,170500,529800080,1165,1165,1165,1165,944
|
|
20241114,170400,529800080,1165,1165,1165,1165,0
|
|
20241114,170300,529800080,1165,1165,1165,1165,0
|
|
20241114,170200,529800080,1165,1165,1165,1165,0
|
|
20241114,170100,529800080,1165,1165,1165,1165,0
|
|
20241114,170000,529800080,1165,1165,1165,1165,0
|
|
20241114,165900,529800080,1165,1165,1165,1165,0
|
|
20241114,165800,529800080,1165,1165,1165,1165,0
|
|
20241114,165700,529800080,1165,1165,1165,1165,0
|
|
20241114,165600,529800080,1165,1165,1165,1165,0
|
|
20241114,165500,529800080,1165,1165,1165,1165,0
|
|
20241114,165400,529800080,1165,1165,1165,1165,0
|
|
20241114,165300,529800080,1165,1165,1165,1165,0
|
|
20241114,165200,529800080,1165,1165,1165,1165,0
|
|
20241114,165100,529800080,1165,1165,1165,1165,0
|
|
20241114,165000,529800080,1165,1165,1165,1165,0
|
|
20241114,164900,529800080,1165,1165,1165,1165,0
|
|
20241114,164800,529800080,1165,1165,1165,1165,0
|
|
20241114,164700,529800080,1165,1165,1165,1165,0
|
|
20241114,164600,529800080,1165,1165,1165,1165,0
|
|
20241114,164500,529800080,1165,1165,1165,1165,0
|
|
20241114,164400,529800080,1165,1165,1165,1165,0
|
|
20241114,164300,529800080,1165,1165,1165,1165,0
|
|
20241114,164200,529800080,1165,1165,1165,1165,0
|
|
20241114,164100,529800080,1165,1165,1165,1165,0
|
|
20241114,164000,529800080,1165,1165,1165,1165,0
|
|
20241114,163900,529800080,1165,1165,1165,1165,0
|
|
20241114,163800,529800080,1165,1165,1165,1165,0
|
|
20241114,163700,529800080,1165,1165,1165,1165,0
|
|
20241114,163600,529800080,1165,1165,1165,1165,0
|
|
20241114,163500,529800080,1165,1165,1165,1165,944
|
|
20241114,163400,529800080,1165,1165,1165,1165,0
|
|
20241114,163300,529800080,1165,1165,1165,1165,0
|
|
20241114,163200,529800080,1165,1165,1165,1165,0
|
|
20241114,163100,529800080,1165,1165,1165,1165,0
|
|
20241114,163000,529800080,1165,1165,1165,1165,944
|
|
20241114,162900,528700320,1173,1173,1173,1173,0
|
|
20241114,162800,528700320,1173,1173,1173,1173,0
|
|
20241114,162700,528700320,1173,1173,1173,1173,0
|
|
20241114,162600,528700320,1173,1173,1173,1173,0
|
|
20241114,162500,528700320,1173,1173,1173,1173,0
|
|
20241114,162400,528700320,1173,1173,1173,1173,0
|
|
20241114,162300,528700320,1173,1173,1173,1173,0
|
|
20241114,162200,528700320,1173,1173,1173,1173,0
|
|
20241114,162100,528700320,1173,1173,1173,1173,0
|
|
20241114,162000,528700320,1173,1173,1173,1173,0
|
|
20241114,161900,528700320,1173,1173,1173,1173,0
|
|
20241114,161800,528700320,1173,1173,1173,1173,1
|
|
20241114,161700,528699147,1154,1154,1154,1154,164
|
|
20241114,161600,528509891,1175,1174,1175,1174,80
|
|
20241114,161500,528415965,1175,1175,1175,1175,50
|
|
20241114,161400,528357215,1179,1179,1179,1179,0
|
|
20241114,161300,528357215,1179,1178,1179,1178,70
|
|
20241114,161200,528274750,1178,1176,1178,1176,220
|
|
20241114,161100,528015815,1176,1176,1176,1176,1
|
|
20241114,161000,528014639,1180,1180,1180,1180,0
|
|
20241114,160900,528014639,1180,1173,1180,1173,600
|
|
20241114,160800,527309673,1174,1164,1174,1139,670
|
|
20241114,160700,526533287,1180,1180,1180,1180,0
|
|
20241114,160600,526533287,1180,1180,1180,1180,0
|
|
20241114,160500,526533287,1180,1180,1180,1180,30
|
|
20241114,160400,526497887,1182,1179,1182,1179,190
|
|
20241114,160300,526273684,1179,1179,1179,1179,1
|
|
20241114,160200,526272505,1184,1184,1184,1184,0
|
|
20241114,160100,526272505,1184,1169,1184,1168,3852
|
|
20241114,160000,521760806,1169,1169,1169,1169,0
|
|
20241114,155900,521760806,1169,1169,1169,1169,7
|
|
20241114,155800,521752623,1171,1171,1171,1171,0
|
|
20241114,155700,521752623,1171,1175,1175,1171,185
|
|
20241114,155600,521535792,1184,1184,1184,1184,0
|
|
20241114,155500,521535792,1184,1184,1184,1184,0
|
|
20241114,155400,521535792,1184,1184,1184,1184,0
|
|
20241114,155300,521535792,1184,1184,1184,1184,0
|
|
20241114,155200,521535792,1184,1184,1184,1184,0
|
|
20241114,155100,521535792,1184,1184,1184,1184,0
|
|
20241114,155000,521535792,1184,1184,1184,1184,0
|
|
20241114,154900,521535792,1184,1184,1184,1184,2
|
|
20241114,154800,521533424,1185,1185,1185,1185,0
|
|
20241114,154700,521533424,1185,1185,1185,1185,0
|
|
20241114,154600,521533424,1185,1185,1185,1185,0
|
|
20241114,154500,521533424,1185,1185,1185,1185,0
|
|
20241114,154400,521533424,1185,1185,1185,1185,0
|
|
20241114,154300,521533424,1185,1185,1185,1185,1
|
|
20241114,154200,521532239,1185,1185,1185,1185,0
|
|
20241114,154100,521532239,1185,1185,1185,1185,0
|
|
20241114,154000,521532239,1185,1185,1185,1185,0
|
|
20241114,153900,521532239,1185,1185,1185,1185,0
|
|
20241114,153800,521532239,1185,1185,1185,1185,0
|
|
20241114,153700,521532239,1185,1185,1185,1185,0
|
|
20241114,153600,521532239,1185,1185,1185,1185,0
|
|
20241114,153500,521532239,1185,1185,1185,1185,0
|
|
20241114,153400,521532239,1185,1185,1185,1185,0
|
|
20241114,153300,521532239,1185,1185,1185,1185,0
|
|
20241114,153200,521532239,1185,1185,1185,1185,20
|
|
20241114,153100,521508539,1186,1186,1186,1186,0
|
|
20241114,153000,521508539,1186,1186,1186,1186,0
|
|
20241114,152900,521508539,1186,1186,1186,1186,0
|
|
20241114,152800,521508539,1186,1186,1186,1186,0
|
|
20241114,152700,521508539,1186,1186,1186,1186,0
|
|
20241114,152600,521508539,1186,1186,1186,1186,0
|
|
20241114,152500,521508539,1186,1185,1186,1185,256
|
|
20241114,152400,521205168,1185,1185,1185,1185,0
|
|
20241114,152300,521205168,1185,1185,1185,1185,2
|
|
20241114,152200,521202798,1176,1176,1176,1176,106
|
|
20241114,152100,521078142,1185,1185,1185,1185,14
|
|
20241114,152000,521061552,1186,1186,1186,1186,0
|
|
20241114,151900,521061552,1186,1187,1187,1186,18
|
|
20241114,151800,521040200,1188,1177,1188,1176,2752
|
|
20241114,151700,517801812,1191,1191,1191,1191,10
|
|
20241114,151600,517789902,1191,1192,1198,1176,839
|
|
20241114,151500,516788650,1194,1192,1194,1176,758
|
|
20241114,151400,515886227,1192,1198,1198,1175,356
|
|
20241114,151300,515465915,1200,1195,1200,1195,1402
|
|
20241114,151200,513788033,1194,1181,1194,1168,6863
|
|
20241114,151100,505723992,1180,1179,1180,1179,253
|
|
20241114,151000,505425578,1170,1179,1179,1170,11
|
|
20241114,150900,505412699,1170,1182,1182,1170,17117
|
|
20241114,150800,485287572,1178,1183,1183,1178,3360
|
|
20241114,150700,481325834,1183,1184,1186,1183,3582
|
|
20241114,150600,477087470,1184,1187,1187,1184,2286
|
|
20241114,150500,474377018,1193,1193,1193,1193,200
|
|
20241114,150400,474138418,1193,1193,1193,1193,0
|
|
20241114,150300,474138418,1193,1188,1193,1188,4012
|
|
20241114,150200,469372132,1194,1194,1194,1194,0
|
|
20241114,150100,469372132,1194,1194,1194,1194,0
|
|
20241114,150000,469372132,1194,1194,1194,1194,10
|
|
20241114,145900,469360192,1195,1195,1195,1195,1
|
|
20241114,145800,469358997,1197,1189,1197,1188,3130
|
|
20241114,145700,465639900,1193,1192,1193,1189,2443
|
|
20241114,145600,462732704,1193,1198,1198,1192,15
|
|
20241114,145500,462714771,1192,1198,1198,1192,819
|
|
20241114,145400,461736015,1199,1192,1199,1192,1088
|
|
20241114,145300,460439049,1200,1200,1200,1200,1602
|
|
20241114,145200,458516649,1200,1200,1200,1200,0
|
|
20241114,145100,458516649,1200,1200,1200,1200,0
|
|
20241114,145000,458516649,1200,1200,1200,1200,0
|
|
20241114,144900,458516649,1200,1200,1200,1200,0
|
|
20241114,144800,458516649,1200,1192,1200,1192,528
|
|
20241114,144700,457885249,1200,1200,1200,1200,0
|
|
20241114,144600,457885249,1200,1200,1200,1200,0
|
|
20241114,144500,457885249,1200,1200,1200,1200,0
|
|
20241114,144400,457885249,1200,1200,1200,1200,0
|
|
20241114,144300,457885249,1200,1200,1200,1200,0
|
|
20241114,144200,457885249,1200,1200,1200,1200,0
|
|
20241114,144100,457885249,1200,1199,1200,1199,40
|
|
20241114,144000,457837280,1199,1200,1200,1190,226
|
|
20241114,143900,457566181,1200,1197,1200,1196,901
|
|
20241114,143800,456487009,1190,1197,1198,1190,1016
|
|
20241114,143700,455272717,1198,1198,1198,1198,100
|
|
20241114,143600,455152917,1197,1192,1198,1191,6092
|
|
20241114,143500,447889714,1197,1194,1197,1193,202
|
|
20241114,143400,447648358,1200,1199,1200,1199,176
|
|
20241114,143300,447437333,1195,1199,1199,1195,2
|
|
20241114,143200,447434939,1196,1199,1199,1196,8
|
|
20241114,143100,447425352,1200,1199,1200,1199,182
|
|
20241114,143000,447207034,1200,1193,1200,1193,710
|
|
20241114,142900,446356312,1194,1192,1194,1189,3920
|
|
20241114,142800,441691041,1194,1194,1194,1192,3631
|
|
20241114,142700,437355655,1199,1199,1199,1199,50
|
|
20241114,142600,437295705,1199,1199,1200,1199,289
|
|
20241114,142500,436949178,1194,1199,1200,1194,5431
|
|
20241114,142400,430451838,1199,1198,1205,1198,2120
|
|
20241114,142300,427909362,1199,1190,1199,1190,9472
|
|
20241114,142200,416628111,1194,1195,1195,1189,116
|
|
20241114,142100,416489652,1195,1193,1195,1188,9587
|
|
20241114,142000,405080704,1186,1186,1186,1186,0
|
|
20241114,141900,405080704,1186,1193,1193,1183,7900
|
|
20241114,141800,395713223,1194,1194,1194,1194,0
|
|
20241114,141700,395713223,1194,1194,1194,1194,692
|
|
20241114,141600,394886975,1206,1206,1206,1206,1
|
|
20241114,141500,394885769,1202,1198,1202,1193,261
|
|
20241114,141400,394573965,1204,1204,1205,1198,1075
|
|
20241114,141300,393282349,1206,1206,1206,1206,0
|
|
20241114,141200,393282349,1206,1205,1206,1205,214
|
|
20241114,141100,393024387,1205,1198,1205,1193,665
|
|
20241114,141000,392227160,1209,1198,1209,1198,134
|
|
20241114,140900,392065508,1210,1207,1210,1207,12729
|
|
20241114,140800,376675053,1207,1207,1207,1207,405
|
|
20241114,140700,376186218,1200,1201,1210,1200,951
|
|
20241114,140600,375042159,1212,1209,1212,1209,576
|
|
20241114,140500,374344857,1199,1198,1210,1193,11161
|
|
20241114,140400,360976202,1198,1197,1208,1195,3981
|
|
20241114,140300,356209847,1210,1210,1211,1210,101
|
|
20241114,140200,356087625,1197,1211,1211,1197,870
|
|
20241114,140100,355043735,1202,1211,1212,1202,418
|
|
20241114,140000,354540356,1213,1201,1213,1201,227
|
|
20241114,135900,354267489,1213,1210,1213,1201,561
|
|
20241114,135800,353589192,1213,1199,1213,1198,24270
|
|
20241114,135700,324460646,1199,1199,1199,1199,1600
|
|
20241114,135600,322542246,1199,1189,1200,1189,800
|
|
20241114,135500,321585146,1200,1190,1200,1190,650
|
|
20241114,135400,320807465,1200,1199,1200,1199,12710
|
|
20241114,135300,305567975,1199,1199,1199,1199,0
|
|
20241114,135200,305567975,1199,1190,1199,1186,5499
|
|
20241114,135100,299023289,1191,1199,1199,1191,521
|
|
20241114,135000,298402203,1199,1199,1199,1199,100
|
|
20241114,134900,298282303,1199,1193,1199,1193,7386
|
|
20241114,134800,289435686,1185,1192,1193,1185,3471
|
|
20241114,134700,285299601,1192,1192,1192,1192,627
|
|
20241114,134600,284552217,1192,1192,1192,1192,1
|
|
20241114,134500,284551025,1193,1193,1193,1193,11
|
|
20241114,134400,284537902,1193,1192,1193,1192,10172
|
|
20241114,134300,272402945,1192,1191,1192,1191,2232
|
|
20241114,134200,269743552,1191,1191,1191,1182,3685
|
|
20241114,134100,265367913,1184,1185,1193,1184,3035
|
|
20241114,134000,261766737,1193,1187,1193,1183,10041
|
|
20241114,133900,249831787,1180,1180,1180,1180,83
|
|
20241114,133800,249733847,1188,1188,1188,1188,0
|
|
20241114,133700,249733847,1188,1188,1188,1185,210
|
|
20241114,133600,249484553,1185,1180,1188,1179,1971
|
|
20241114,133500,247158705,1188,1188,1188,1188,210
|
|
20241114,133400,246909225,1188,1179,1188,1179,315
|
|
20241114,133300,246536155,1188,1182,1189,1173,295
|
|
20241114,133200,246186971,1180,1178,1180,1178,10792
|
|
20241114,133100,233456397,1178,1178,1178,1178,200
|
|
20241114,133000,233220797,1178,1178,1178,1178,1980
|
|
20241114,132900,230888357,1179,1174,1179,1174,300
|
|
20241114,132800,230535172,1174,1173,1174,1173,5045
|
|
20241114,132700,224612505,1171,1172,1172,1160,3862
|
|
20241114,132600,220124586,1174,1174,1174,1174,0
|
|
20241114,132500,220124586,1174,1164,1174,1164,6
|
|
20241114,132400,220117592,1164,1164,1164,1164,304
|
|
20241114,132300,219763736,1177,1177,1177,1177,0
|
|
20241114,132200,219763736,1177,1177,1177,1177,7
|
|
20241114,132100,219755497,1177,1177,1177,1177,0
|
|
20241114,132000,219755497,1177,1177,1177,1177,1
|
|
20241114,131900,219754320,1178,1178,1178,1178,0
|
|
20241114,131800,219754320,1178,1167,1178,1167,555
|
|
20241114,131700,219106185,1167,1167,1167,1167,500
|
|
20241114,131600,218522685,1167,1167,1167,1167,0
|
|
20241114,131500,218522685,1167,1167,1167,1167,0
|
|
20241114,131400,218522685,1167,1167,1167,1167,85
|
|
20241114,131300,218423490,1167,1167,1167,1167,2
|
|
20241114,131200,218421156,1167,1167,1167,1167,0
|
|
20241114,131100,218421156,1167,1167,1167,1167,0
|
|
20241114,131000,218421156,1167,1167,1167,1167,5
|
|
20241114,130900,218415321,1167,1167,1167,1167,0
|
|
20241114,130800,218415321,1167,1167,1167,1167,0
|
|
20241114,130700,218415321,1167,1163,1167,1154,3465
|
|
20241114,130600,214400049,1163,1163,1163,1163,1000
|
|
20241114,130500,213237049,1164,1164,1164,1164,1000
|
|
20241114,130400,212073049,1165,1165,1165,1165,0
|
|
20241114,130300,212073049,1165,1178,1178,1165,3189
|
|
20241114,130200,208355678,1167,1178,1180,1167,16241
|
|
20241114,130100,189198761,1179,1163,1179,1163,482
|
|
20241114,130000,188633673,1179,1179,1179,1178,171
|
|
20241114,125900,188432119,1166,1164,1166,1164,5775
|
|
20241114,125800,181700597,1166,1165,1166,1165,7
|
|
20241114,125700,181692440,1166,1157,1166,1157,1483
|
|
20241114,125600,179971413,1153,1156,1156,1153,2103
|
|
20241114,125500,177546151,1158,1156,1159,1156,3435
|
|
20241114,125400,173568773,1156,1156,1156,1156,100
|
|
20241114,125300,173453173,1156,1156,1156,1156,300
|
|
20241114,125200,173106373,1155,1155,1155,1155,500
|
|
20241114,125100,172528873,1156,1156,1156,1156,0
|
|
20241114,125000,172528873,1156,1156,1156,1156,0
|
|
20241114,124900,172528873,1156,1156,1156,1156,0
|
|
20241114,124800,172528873,1156,1155,1156,1155,646
|
|
20241114,124700,171782597,1156,1156,1156,1156,0
|
|
20241114,124600,171782597,1156,1156,1156,1156,0
|
|
20241114,124500,171782597,1156,1156,1156,1156,0
|
|
20241114,124400,171782597,1156,1156,1156,1156,0
|
|
20241114,124300,171782597,1156,1156,1156,1156,0
|
|
20241114,124200,171782597,1156,1156,1156,1156,4
|
|
20241114,124100,171777973,1156,1156,1156,1156,0
|
|
20241114,124000,171777973,1156,1156,1156,1156,0
|
|
20241114,123900,171777973,1156,1156,1156,1156,0
|
|
20241114,123800,171777973,1156,1156,1156,1156,0
|
|
20241114,123700,171777973,1156,1155,1156,1155,189
|
|
20241114,123600,171559638,1155,1155,1155,1155,1
|
|
20241114,123500,171558483,1146,1146,1146,1146,150
|
|
20241114,123400,171386583,1156,1156,1156,1156,0
|
|
20241114,123300,171386583,1156,1156,1156,1156,0
|
|
20241114,123200,171386583,1156,1156,1156,1156,100
|
|
20241114,123100,171270983,1158,1158,1158,1158,0
|
|
20241114,123000,171270983,1158,1158,1158,1158,0
|
|
20241114,122900,171270983,1158,1158,1158,1158,0
|
|
20241114,122800,171270983,1158,1158,1158,1158,0
|
|
20241114,122700,171270983,1158,1158,1158,1158,179
|
|
20241114,122600,171063701,1158,1158,1158,1158,0
|
|
20241114,122500,171063701,1158,1158,1158,1158,0
|
|
20241114,122400,171063701,1158,1158,1158,1158,0
|
|
20241114,122300,171063701,1158,1157,1158,1157,460
|
|
20241114,122200,170531473,1157,1157,1157,1157,0
|
|
20241114,122100,170531473,1157,1156,1157,1156,143
|
|
20241114,122000,170366032,1157,1156,1157,1156,997
|
|
20241114,121900,169213253,1156,1155,1156,1155,20
|
|
20241114,121800,169190143,1156,1156,1156,1156,0
|
|
20241114,121700,169190143,1156,1156,1156,1156,0
|
|
20241114,121600,169190143,1156,1156,1156,1156,0
|
|
20241114,121500,169190143,1156,1156,1156,1156,157
|
|
20241114,121400,169008651,1154,1154,1154,1154,36
|
|
20241114,121300,168967107,1154,1154,1154,1154,0
|
|
20241114,121200,168967107,1154,1154,1154,1154,0
|
|
20241114,121100,168967107,1154,1154,1154,1154,0
|
|
20241114,121000,168967107,1154,1154,1154,1154,0
|
|
20241114,120900,168967107,1154,1154,1154,1154,0
|
|
20241114,120800,168967107,1154,1149,1154,1149,2772
|
|
20241114,120700,165778534,1148,1147,1148,1147,680
|
|
20241114,120600,164998214,1147,1147,1147,1147,0
|
|
20241114,120500,164998214,1147,1147,1147,1147,0
|
|
20241114,120400,164998214,1147,1141,1147,1140,718
|
|
20241114,120300,164178830,1140,1142,1142,1140,401
|
|
20241114,120200,163721396,1149,1149,1149,1149,0
|
|
20241114,120100,163721396,1149,1149,1149,1149,40
|
|
20241114,120000,163675436,1149,1142,1149,1142,15
|
|
20241114,115900,163658299,1142,1142,1142,1142,0
|
|
20241114,115800,163658299,1142,1142,1142,1142,0
|
|
20241114,115700,163658299,1142,1142,1142,1142,339
|
|
20241114,115600,163271161,1149,1149,1149,1149,0
|
|
20241114,115500,163271161,1149,1149,1149,1149,0
|
|
20241114,115400,163271161,1149,1149,1149,1149,2
|
|
20241114,115300,163268863,1150,1150,1150,1150,0
|
|
20241114,115200,163268863,1150,1150,1150,1150,0
|
|
20241114,115100,163268863,1150,1142,1150,1142,360
|
|
20241114,115000,162855913,1150,1144,1150,1143,2855
|
|
20241114,114900,159589254,1154,1154,1154,1154,0
|
|
20241114,114800,159589254,1154,1154,1154,1154,0
|
|
20241114,114700,159589254,1154,1154,1154,1154,1
|
|
20241114,114600,159588100,1143,1143,1154,1143,2057
|
|
20241114,114500,157236938,1143,1149,1149,1143,4403
|
|
20241114,114400,152191637,1156,1156,1156,1156,0
|
|
20241114,114300,152191637,1156,1167,1168,1144,4333
|
|
20241114,114200,147215288,1168,1166,1168,1166,799
|
|
20241114,114100,146283226,1169,1167,1175,1143,9902
|
|
20241114,114000,134848164,1160,1167,1167,1160,1522
|
|
20241114,113900,133082636,1160,1159,1160,1159,3300
|
|
20241114,113800,129255930,1159,1159,1159,1159,0
|
|
20241114,113700,129255930,1159,1155,1159,1155,1581
|
|
20241114,113600,127427694,1155,1155,1155,1155,1000
|
|
20241114,113500,126272694,1155,1155,1155,1155,1
|
|
20241114,113400,126271539,1154,1154,1154,1154,598
|
|
20241114,113300,125581447,1154,1154,1154,1154,401
|
|
20241114,113200,125118693,1153,1152,1153,1152,2122
|
|
20241114,113100,122673749,1152,1152,1152,1152,0
|
|
20241114,113000,122673749,1152,1152,1152,1152,0
|
|
20241114,112900,122673749,1152,1152,1152,1152,0
|
|
20241114,112800,122673749,1152,1152,1152,1152,5
|
|
20241114,112700,122667989,1152,1152,1152,1152,0
|
|
20241114,112600,122667989,1152,1152,1152,1152,0
|
|
20241114,112500,122667989,1152,1152,1152,1152,391
|
|
20241114,112400,122217557,1152,1152,1152,1152,0
|
|
20241114,112300,122217557,1152,1152,1152,1152,5
|
|
20241114,112200,122211797,1152,1151,1152,1151,1848
|
|
20241114,112100,120083511,1150,1150,1150,1145,3561
|
|
20241114,112000,115994436,1151,1151,1151,1151,0
|
|
20241114,111900,115994436,1151,1151,1151,1151,0
|
|
20241114,111800,115994436,1151,1151,1151,1151,0
|
|
20241114,111700,115994436,1151,1146,1151,1141,1306
|
|
20241114,111600,114499035,1145,1144,1145,1144,934
|
|
20241114,111500,113429855,1143,1143,1143,1143,346
|
|
20241114,111400,113034377,1145,1145,1145,1145,0
|
|
20241114,111300,113034377,1145,1145,1145,1144,261
|
|
20241114,111200,112735782,1137,1140,1140,1137,5000
|
|
20241114,111100,107042124,1148,1148,1148,1148,36
|
|
20241114,111000,107000796,1140,1144,1144,1140,7379
|
|
20241114,110900,98572795,1151,1151,1151,1151,0
|
|
20241114,110800,98572795,1151,1141,1151,1141,400
|
|
20241114,110700,98113653,1150,1145,1150,1140,8008
|
|
20241114,110600,88963653,1146,1146,1146,1146,192
|
|
20241114,110500,88743621,1152,1152,1152,1152,10
|
|
20241114,110400,88732101,1153,1152,1153,1152,7
|
|
20241114,110300,88724036,1152,1146,1152,1146,518
|
|
20241114,110200,88129448,1153,1153,1153,1153,0
|
|
20241114,110100,88129448,1153,1154,1154,1149,5426
|
|
20241114,110000,81890199,1150,1154,1154,1150,2
|
|
20241114,105900,81887895,1152,1152,1155,1152,747
|
|
20241114,105800,81027346,1155,1150,1155,1150,2675
|
|
20241114,105700,77946091,1150,1150,1150,1150,0
|
|
20241114,105600,77946091,1150,1150,1150,1150,754
|
|
20241114,105500,77078991,1150,1150,1150,1150,0
|
|
20241114,105400,77078991,1150,1150,1150,1150,762
|
|
20241114,105300,76202691,1150,1150,1150,1150,0
|
|
20241114,105200,76202691,1150,1145,1150,1139,23289
|
|
20241114,105100,49532580,1145,1143,1145,1143,2000
|
|
20241114,105000,47244634,1145,1143,1145,1143,2000
|
|
20241114,104900,44955681,1149,1149,1149,1149,0
|
|
20241114,104800,44955681,1149,1149,1149,1149,1
|
|
20241114,104700,44954532,1136,1140,1140,1136,3745
|
|
20241114,104600,40696612,1151,1151,1151,1151,93
|
|
20241114,104500,40589569,1151,1151,1151,1151,1
|
|
20241114,104400,40588418,1151,1151,1151,1151,59
|
|
20241114,104300,40520509,1144,1143,1144,1143,1100
|
|
20241114,104200,39262150,1140,1143,1143,1140,201
|
|
20241114,104100,39032707,1144,1144,1144,1144,0
|
|
20241114,104000,39032707,1144,1144,1144,1144,0
|
|
20241114,103900,39032707,1144,1152,1152,1144,277
|
|
20241114,103800,38714219,1152,1152,1152,1152,0
|
|
20241114,103700,38714219,1152,1152,1152,1152,0
|
|
20241114,103600,38714219,1152,1152,1152,1152,0
|
|
20241114,103500,38714219,1152,1152,1152,1152,0
|
|
20241114,103400,38714219,1152,1152,1152,1152,0
|
|
20241114,103300,38714219,1152,1152,1152,1152,612
|
|
20241114,103200,38009195,1151,1151,1151,1151,0
|
|
20241114,103100,38009195,1151,1151,1151,1151,351
|
|
20241114,103000,37605194,1151,1149,1151,1149,1190
|
|
20241114,102900,36237684,1149,1149,1149,1149,16
|
|
20241114,102800,36219300,1151,1151,1151,1151,1
|
|
20241114,102700,36218149,1142,1142,1142,1142,500
|
|
20241114,102600,35647149,1152,1152,1152,1152,260
|
|
20241114,102500,35347629,1152,1143,1152,1142,3362
|
|
20241114,102400,31507021,1153,1153,1153,1153,2
|
|
20241114,102300,31504715,1153,1153,1153,1153,1
|
|
20241114,102200,31503562,1142,1148,1154,1142,1100
|
|
20241114,102100,30241356,1158,1158,1158,1158,612
|
|
20241114,102000,29532660,1158,1158,1158,1158,40
|
|
20241114,101900,29486340,1159,1159,1159,1159,0
|
|
20241114,101800,29486340,1159,1159,1159,1159,100
|
|
20241114,101700,29370440,1160,1160,1160,1160,0
|
|
20241114,101600,29370440,1160,1160,1160,1160,0
|
|
20241114,101500,29370440,1160,1159,1160,1159,3002
|
|
20241114,101400,25891121,1159,1157,1159,1157,338
|
|
20241114,101300,25500013,1157,1157,1157,1157,10
|
|
20241114,101200,25488443,1157,1159,1160,1157,807
|
|
20241114,101100,24554681,1158,1160,1160,1158,107
|
|
20241114,101000,24430695,1160,1160,1160,1139,320
|
|
20241114,100900,24060986,1159,1147,1159,1147,4407
|
|
20241114,100800,18956286,1142,1142,1142,1142,954
|
|
20241114,100700,17866818,1130,1120,1133,1120,4254
|
|
20241114,100600,13048046,1133,1121,1133,1118,4003
|
|
20241114,100500,8569018,1133,1131,1133,1120,1884
|
|
20241114,100400,6439037,1132,1132,1132,1132,334
|
|
20241114,100300,6060949,1120,1133,1133,1120,2311
|
|
20241114,100200,3456379,1133,1133,1133,1133,0
|
|
20241114,100100,3456379,1133,1133,1133,1133,0
|
|
20241114,100000,3456379,1133,1109,1133,1109,3103
|