647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,194400,316007760,1351,1351,1351,1351,12893
|
|
20241115,194300,316007760,1351,1351,1351,1351,0
|
|
20241115,194200,316007760,1351,1351,1351,1351,0
|
|
20241115,194100,316007760,1351,1351,1351,1351,0
|
|
20241115,194000,316007760,1351,1351,1351,1351,0
|
|
20241115,193900,316007760,1351,1351,1351,1351,0
|
|
20241115,193800,316007760,1351,1351,1351,1351,0
|
|
20241115,193700,316007760,1351,1351,1351,1351,0
|
|
20241115,193600,316007760,1351,1351,1351,1351,0
|
|
20241115,193500,316007760,1351,1351,1351,1351,0
|
|
20241115,193400,316007760,1351,1351,1351,1351,0
|
|
20241115,193300,316007760,1351,1351,1351,1351,0
|
|
20241115,193200,316007760,1351,1351,1351,1351,0
|
|
20241115,193100,316007760,1351,1351,1351,1351,0
|
|
20241115,193000,316007760,1351,1351,1351,1351,0
|
|
20241115,192900,316007760,1351,1351,1351,1351,0
|
|
20241115,192800,316007760,1351,1351,1351,1351,0
|
|
20241115,192700,316007760,1351,1351,1351,1351,0
|
|
20241115,192600,316007760,1351,1351,1351,1351,0
|
|
20241115,192500,316007760,1351,1351,1351,1351,0
|
|
20241115,192400,316007760,1351,1351,1351,1351,0
|
|
20241115,192300,316007760,1351,1351,1351,1351,0
|
|
20241115,192200,316007760,1351,1351,1351,1351,0
|
|
20241115,192100,316007760,1351,1351,1351,1351,0
|
|
20241115,192000,316007760,1351,1351,1351,1351,0
|
|
20241115,191900,316007760,1351,1351,1351,1351,0
|
|
20241115,191800,316007760,1351,1351,1351,1351,0
|
|
20241115,191700,316007760,1351,1351,1351,1351,0
|
|
20241115,191600,316007760,1351,1351,1351,1351,0
|
|
20241115,191500,316007760,1351,1351,1351,1351,0
|
|
20241115,191400,316007760,1351,1351,1351,1351,12893
|
|
20241115,191300,316007760,1351,1351,1351,1351,0
|
|
20241115,191200,316007760,1351,1351,1351,1351,0
|
|
20241115,191100,316007760,1351,1351,1351,1351,0
|
|
20241115,191000,316007760,1351,1351,1351,1351,0
|
|
20241115,190900,316007760,1351,1351,1351,1351,0
|
|
20241115,190800,316007760,1351,1351,1351,1351,0
|
|
20241115,190700,316007760,1351,1351,1351,1351,0
|
|
20241115,190600,316007760,1351,1351,1351,1351,0
|
|
20241115,190500,316007760,1351,1351,1351,1351,0
|
|
20241115,190400,316007760,1351,1351,1351,1351,0
|
|
20241115,190300,316007760,1351,1351,1351,1351,0
|
|
20241115,190200,316007760,1351,1351,1351,1351,0
|
|
20241115,190100,316007760,1351,1351,1351,1351,0
|
|
20241115,190000,316007760,1351,1351,1351,1351,0
|
|
20241115,185900,316007760,1351,1351,1351,1351,0
|
|
20241115,185800,316007760,1351,1351,1351,1351,0
|
|
20241115,185700,316007760,1351,1351,1351,1351,0
|
|
20241115,185600,316007760,1351,1351,1351,1351,0
|
|
20241115,185500,316007760,1351,1351,1351,1351,0
|
|
20241115,185400,316007760,1351,1351,1351,1351,0
|
|
20241115,185300,316007760,1351,1351,1351,1351,0
|
|
20241115,185200,316007760,1351,1351,1351,1351,0
|
|
20241115,185100,316007760,1351,1351,1351,1351,0
|
|
20241115,185000,316007760,1351,1351,1351,1351,0
|
|
20241115,184900,316007760,1351,1351,1351,1351,0
|
|
20241115,184800,316007760,1351,1351,1351,1351,0
|
|
20241115,184700,316007760,1351,1351,1351,1351,0
|
|
20241115,184600,316007760,1351,1351,1351,1351,0
|
|
20241115,184500,316007760,1351,1351,1351,1351,0
|
|
20241115,184400,316007760,1351,1351,1351,1351,12893
|
|
20241115,184300,316007760,1351,1351,1351,1351,0
|
|
20241115,184200,316007760,1351,1351,1351,1351,0
|
|
20241115,184100,316007760,1351,1351,1351,1351,0
|
|
20241115,184000,316007760,1351,1351,1351,1351,0
|
|
20241115,183900,316007760,1351,1351,1351,1351,0
|
|
20241115,183800,316007760,1351,1351,1351,1351,0
|
|
20241115,183700,316007760,1351,1351,1351,1351,0
|
|
20241115,183600,316007760,1351,1351,1351,1351,0
|
|
20241115,183500,316007760,1351,1351,1351,1351,0
|
|
20241115,183400,316007760,1351,1351,1351,1351,0
|
|
20241115,183300,316007760,1351,1351,1351,1351,0
|
|
20241115,183200,316007760,1351,1351,1351,1351,0
|
|
20241115,183100,316007760,1351,1351,1351,1351,0
|
|
20241115,183000,316007760,1351,1351,1351,1351,0
|
|
20241115,182900,316007760,1351,1351,1351,1351,0
|
|
20241115,182800,316007760,1351,1351,1351,1351,0
|
|
20241115,182700,316007760,1351,1351,1351,1351,0
|
|
20241115,182600,316007760,1351,1351,1351,1351,0
|
|
20241115,182500,316007760,1351,1351,1351,1351,0
|
|
20241115,182400,316007760,1351,1351,1351,1351,0
|
|
20241115,182300,316007760,1351,1351,1351,1351,0
|
|
20241115,182200,316007760,1351,1351,1351,1351,0
|
|
20241115,182100,316007760,1351,1351,1351,1351,0
|
|
20241115,182000,316007760,1351,1351,1351,1351,0
|
|
20241115,181900,316007760,1351,1351,1351,1351,0
|
|
20241115,181800,316007760,1351,1351,1351,1351,0
|
|
20241115,181700,316007760,1351,1351,1351,1351,0
|
|
20241115,181600,316007760,1351,1351,1351,1351,0
|
|
20241115,181500,316007760,1351,1351,1351,1351,0
|
|
20241115,181400,316007760,1351,1351,1351,1351,12893
|
|
20241115,181300,316007760,1351,1351,1351,1351,0
|
|
20241115,181200,316007760,1351,1351,1351,1351,0
|
|
20241115,181100,316007760,1351,1351,1351,1351,0
|
|
20241115,181000,316007760,1351,1351,1351,1351,0
|
|
20241115,180900,316007760,1351,1351,1351,1351,0
|
|
20241115,180800,316007760,1351,1351,1351,1351,0
|
|
20241115,180700,316007760,1351,1351,1351,1351,0
|
|
20241115,180600,316007760,1351,1351,1351,1351,0
|
|
20241115,180500,316007760,1351,1351,1351,1351,0
|
|
20241115,180400,316007760,1351,1351,1351,1351,0
|
|
20241115,180300,316007760,1351,1351,1351,1351,0
|
|
20241115,180200,316007760,1351,1351,1351,1351,0
|
|
20241115,180100,316007760,1351,1351,1351,1351,0
|
|
20241115,180000,316007760,1351,1351,1351,1351,0
|
|
20241115,175900,316007760,1351,1351,1351,1351,0
|
|
20241115,175800,316007760,1351,1351,1351,1351,0
|
|
20241115,175700,316007760,1351,1351,1351,1351,0
|
|
20241115,175600,316007760,1351,1351,1351,1351,0
|
|
20241115,175500,316007760,1351,1351,1351,1351,0
|
|
20241115,175400,316007760,1351,1351,1351,1351,0
|
|
20241115,175300,316007760,1351,1351,1351,1351,0
|
|
20241115,175200,316007760,1351,1351,1351,1351,0
|
|
20241115,175100,316007760,1351,1351,1351,1351,0
|
|
20241115,175000,316007760,1351,1351,1351,1351,0
|
|
20241115,174900,316007760,1351,1351,1351,1351,0
|
|
20241115,174800,316007760,1351,1351,1351,1351,0
|
|
20241115,174700,316007760,1351,1351,1351,1351,0
|
|
20241115,174600,316007760,1351,1351,1351,1351,0
|
|
20241115,174500,316007760,1351,1351,1351,1351,0
|
|
20241115,174400,316007760,1351,1351,1351,1351,12893
|
|
20241115,174300,316007760,1351,1351,1351,1351,0
|
|
20241115,174200,316007760,1351,1351,1351,1351,0
|
|
20241115,174100,316007760,1351,1351,1351,1351,0
|
|
20241115,174000,316007760,1351,1351,1351,1351,0
|
|
20241115,173900,316007760,1351,1351,1351,1351,0
|
|
20241115,173800,316007760,1351,1351,1351,1351,0
|
|
20241115,173700,316007760,1351,1351,1351,1351,0
|
|
20241115,173600,316007760,1351,1351,1351,1351,0
|
|
20241115,173500,316007760,1351,1351,1351,1351,0
|
|
20241115,173400,316007760,1351,1351,1351,1351,0
|
|
20241115,173300,316007760,1351,1351,1351,1351,0
|
|
20241115,173200,316007760,1351,1351,1351,1351,0
|
|
20241115,173100,316007760,1351,1351,1351,1351,0
|
|
20241115,173000,316007760,1351,1351,1351,1351,0
|
|
20241115,172900,316007760,1351,1351,1351,1351,0
|
|
20241115,172800,316007760,1351,1351,1351,1351,0
|
|
20241115,172700,316007760,1351,1351,1351,1351,0
|
|
20241115,172600,316007760,1351,1351,1351,1351,0
|
|
20241115,172500,316007760,1351,1351,1351,1351,0
|
|
20241115,172400,316007760,1351,1351,1351,1351,0
|
|
20241115,172300,316007760,1351,1351,1351,1351,0
|
|
20241115,172200,316007760,1351,1351,1351,1351,0
|
|
20241115,172100,316007760,1351,1351,1351,1351,0
|
|
20241115,172000,316007760,1351,1351,1351,1351,0
|
|
20241115,171900,316007760,1351,1351,1351,1351,0
|
|
20241115,171800,316007760,1351,1351,1351,1351,0
|
|
20241115,171700,316007760,1351,1351,1351,1351,0
|
|
20241115,171600,316007760,1351,1351,1351,1351,0
|
|
20241115,171500,316007760,1351,1351,1351,1351,0
|
|
20241115,171400,316007760,1351,1351,1351,1351,12893
|
|
20241115,171300,316007760,1351,1351,1351,1351,0
|
|
20241115,171200,316007760,1351,1351,1351,1351,0
|
|
20241115,171100,316007760,1351,1351,1351,1351,0
|
|
20241115,171000,316007760,1351,1351,1351,1351,0
|
|
20241115,170900,316007760,1351,1351,1351,1351,0
|
|
20241115,170800,316007760,1351,1351,1351,1351,0
|
|
20241115,170700,316007760,1351,1351,1351,1351,0
|
|
20241115,170600,316007760,1351,1351,1351,1351,0
|
|
20241115,170500,316007760,1351,1351,1351,1351,0
|
|
20241115,170400,316007760,1351,1351,1351,1351,0
|
|
20241115,170300,316007760,1351,1351,1351,1351,0
|
|
20241115,170200,316007760,1351,1351,1351,1351,0
|
|
20241115,170100,316007760,1351,1351,1351,1351,0
|
|
20241115,170000,316007760,1351,1351,1351,1351,0
|
|
20241115,165900,316007760,1351,1351,1351,1351,0
|
|
20241115,165800,316007760,1351,1351,1351,1351,0
|
|
20241115,165700,316007760,1351,1351,1351,1351,0
|
|
20241115,165600,316007760,1351,1351,1351,1351,0
|
|
20241115,165500,316007760,1351,1351,1351,1351,0
|
|
20241115,165400,316007760,1351,1351,1351,1351,0
|
|
20241115,165300,316007760,1351,1351,1351,1351,0
|
|
20241115,165200,316007760,1351,1351,1351,1351,0
|
|
20241115,165100,316007760,1351,1351,1351,1351,0
|
|
20241115,165000,316007760,1351,1351,1351,1351,0
|
|
20241115,164900,316007760,1351,1351,1351,1351,0
|
|
20241115,164800,316007760,1351,1351,1351,1351,0
|
|
20241115,164700,316007760,1351,1351,1351,1351,0
|
|
20241115,164600,316007760,1351,1351,1351,1351,0
|
|
20241115,164500,316007760,1351,1351,1351,1351,0
|
|
20241115,164400,316007760,1351,1351,1351,1351,12893
|
|
20241115,164300,316007760,1351,1351,1351,1351,0
|
|
20241115,164200,316007760,1351,1351,1351,1351,0
|
|
20241115,164100,316007760,1351,1351,1351,1351,0
|
|
20241115,164000,316007760,1351,1351,1351,1351,0
|
|
20241115,163900,316007760,1351,1351,1351,1351,0
|
|
20241115,163800,316007760,1351,1351,1351,1351,0
|
|
20241115,163700,316007760,1351,1351,1351,1351,0
|
|
20241115,163600,316007760,1351,1351,1351,1351,0
|
|
20241115,163500,316007760,1351,1351,1351,1351,0
|
|
20241115,163400,316007760,1351,1351,1351,1351,0
|
|
20241115,163300,316007760,1351,1351,1351,1351,0
|
|
20241115,163200,316007760,1351,1351,1351,1351,0
|
|
20241115,163100,316007760,1351,1351,1351,1351,0
|
|
20241115,163000,316007760,1351,1351,1351,1351,0
|
|
20241115,162900,316007760,1351,1351,1351,1351,0
|
|
20241115,162800,316007760,1351,1351,1351,1351,0
|
|
20241115,162700,316007760,1351,1351,1351,1351,0
|
|
20241115,162600,316007760,1351,1351,1351,1351,0
|
|
20241115,162500,316007760,1351,1351,1351,1351,0
|
|
20241115,162400,316007760,1351,1351,1351,1351,0
|
|
20241115,162300,316007760,1351,1351,1351,1351,0
|
|
20241115,162200,316007760,1351,1351,1351,1351,0
|
|
20241115,162100,316007760,1351,1351,1351,1351,0
|
|
20241115,162000,316007760,1351,1351,1351,1351,0
|
|
20241115,161900,316007760,1351,1351,1351,1351,0
|
|
20241115,161800,316007760,1351,1351,1351,1351,0
|
|
20241115,161700,316007760,1351,1351,1351,1351,0
|
|
20241115,161600,316007760,1351,1351,1351,1351,0
|
|
20241115,161500,316007760,1351,1351,1351,1351,0
|
|
20241115,161400,316007760,1351,1351,1351,1351,12893
|
|
20241115,161300,316007760,1351,1351,1351,1351,0
|
|
20241115,161200,316007760,1351,1351,1351,1351,0
|
|
20241115,161100,316007760,1351,1351,1351,1351,0
|
|
20241115,161000,316007760,1351,1351,1351,1351,0
|
|
20241115,160900,316007760,1351,1351,1351,1351,0
|
|
20241115,160800,316007760,1351,1351,1351,1351,0
|
|
20241115,160700,316007760,1351,1351,1351,1351,0
|
|
20241115,160600,316007760,1351,1351,1351,1351,0
|
|
20241115,160500,316007760,1351,1351,1351,1351,0
|
|
20241115,160400,316007760,1351,1351,1351,1351,0
|
|
20241115,160300,316007760,1351,1351,1351,1351,0
|
|
20241115,160200,316007760,1351,1351,1351,1351,0
|
|
20241115,160100,316007760,1351,1351,1351,1351,0
|
|
20241115,160000,316007760,1351,1351,1351,1351,0
|
|
20241115,155900,316007760,1351,1351,1351,1351,0
|
|
20241115,155800,316007760,1351,1351,1351,1351,0
|
|
20241115,155700,316007760,1351,1351,1351,1351,0
|
|
20241115,155600,316007760,1351,1351,1351,1351,0
|
|
20241115,155500,316007760,1351,1351,1351,1351,0
|
|
20241115,155400,316007760,1351,1351,1351,1351,0
|
|
20241115,155300,316007760,1351,1351,1351,1351,0
|
|
20241115,155200,316007760,1351,1351,1351,1351,0
|
|
20241115,155100,316007760,1351,1351,1351,1351,0
|
|
20241115,155000,316007760,1351,1351,1351,1351,0
|
|
20241115,154900,316007760,1351,1351,1351,1351,0
|
|
20241115,154800,316007760,1351,1351,1351,1351,0
|
|
20241115,154700,316007760,1351,1351,1351,1351,0
|
|
20241115,154600,316007760,1351,1351,1351,1351,0
|
|
20241115,154500,316007760,1351,1351,1351,1351,0
|
|
20241115,154400,316007760,1351,1351,1351,1351,12893
|
|
20241115,154300,316007760,1351,1351,1351,1351,0
|
|
20241115,154200,316007760,1351,1351,1351,1351,0
|
|
20241115,154100,316007760,1351,1351,1351,1351,0
|
|
20241115,154000,316007760,1351,1351,1351,1351,0
|
|
20241115,153900,316007760,1351,1351,1351,1351,0
|
|
20241115,153800,316007760,1351,1351,1351,1351,0
|
|
20241115,153700,316007760,1351,1351,1351,1351,0
|
|
20241115,153600,316007760,1351,1351,1351,1351,0
|
|
20241115,153500,316007760,1351,1351,1351,1351,0
|
|
20241115,153400,316007760,1351,1351,1351,1351,0
|
|
20241115,153300,316007760,1351,1351,1351,1351,0
|
|
20241115,153200,316007760,1351,1351,1351,1351,0
|
|
20241115,153100,316007760,1351,1351,1351,1351,0
|
|
20241115,153000,316007760,1351,1351,1351,1351,12893
|
|
20241115,152900,298589317,1357,1357,1357,1357,0
|
|
20241115,152800,298589317,1357,1357,1357,1357,0
|
|
20241115,152700,298589317,1357,1357,1357,1357,0
|
|
20241115,152600,298589317,1357,1357,1357,1357,0
|
|
20241115,152500,298589317,1357,1357,1357,1357,0
|
|
20241115,152400,298589317,1357,1357,1357,1357,0
|
|
20241115,152300,298589317,1357,1357,1357,1357,0
|
|
20241115,152200,298589317,1357,1357,1357,1357,0
|
|
20241115,152100,298589317,1357,1357,1357,1357,0
|
|
20241115,152000,298589317,1357,1357,1357,1357,0
|
|
20241115,151900,298589317,1357,1355,1357,1355,1246
|
|
20241115,151800,296898996,1352,1352,1352,1352,5
|
|
20241115,151700,296892236,1351,1351,1353,1351,84
|
|
20241115,151600,296778740,1355,1355,1355,1355,200
|
|
20241115,151500,296507740,1355,1355,1355,1355,0
|
|
20241115,151400,296507740,1355,1355,1355,1355,0
|
|
20241115,151300,296507740,1355,1355,1355,1355,739
|
|
20241115,151200,295506395,1352,1350,1352,1350,1081
|
|
20241115,151100,294044885,1352,1352,1352,1352,0
|
|
20241115,151000,294044885,1352,1352,1352,1352,0
|
|
20241115,150900,294044885,1352,1352,1352,1352,0
|
|
20241115,150800,294044885,1352,1354,1354,1352,2
|
|
20241115,150700,294042179,1352,1352,1352,1352,2
|
|
20241115,150600,294039475,1352,1352,1352,1352,280
|
|
20241115,150500,293660915,1355,1355,1355,1355,0
|
|
20241115,150400,293660915,1355,1354,1355,1354,801
|
|
20241115,150300,292575705,1354,1348,1354,1348,1164
|
|
20241115,150200,291006055,1355,1355,1355,1355,0
|
|
20241115,150100,291006055,1355,1348,1355,1348,107
|
|
20241115,150000,290861812,1355,1355,1355,1355,0
|
|
20241115,145900,290861812,1355,1355,1355,1355,0
|
|
20241115,145800,290861812,1355,1355,1355,1355,0
|
|
20241115,145700,290861812,1355,1355,1355,1355,2
|
|
20241115,145600,290859102,1356,1356,1356,1356,0
|
|
20241115,145500,290859102,1356,1356,1356,1356,0
|
|
20241115,145400,290859102,1356,1356,1356,1356,0
|
|
20241115,145300,290859102,1356,1356,1356,1356,87
|
|
20241115,145200,290741130,1357,1356,1357,1356,801
|
|
20241115,145100,289654267,1356,1356,1356,1356,1
|
|
20241115,145000,289652911,1347,1354,1354,1347,161
|
|
20241115,144900,289435654,1356,1356,1356,1356,0
|
|
20241115,144800,289435654,1356,1356,1356,1356,0
|
|
20241115,144700,289435654,1356,1356,1356,1356,285
|
|
20241115,144600,289049194,1356,1356,1356,1356,1
|
|
20241115,144500,289047838,1356,1356,1356,1356,0
|
|
20241115,144400,289047838,1356,1356,1356,1356,12
|
|
20241115,144300,289031566,1355,1356,1356,1355,70
|
|
20241115,144200,288936686,1356,1356,1356,1356,210
|
|
20241115,144100,288651926,1357,1357,1357,1357,314
|
|
20241115,144000,288225828,1357,1354,1357,1354,801
|
|
20241115,143900,287139399,1354,1354,1354,1354,0
|
|
20241115,143800,287139399,1354,1354,1354,1354,4
|
|
20241115,143700,287133983,1356,1356,1356,1356,0
|
|
20241115,143600,287133983,1356,1356,1356,1356,0
|
|
20241115,143500,287133983,1356,1352,1356,1352,222
|
|
20241115,143400,286832959,1356,1356,1356,1356,0
|
|
20241115,143300,286832959,1356,1354,1356,1354,1851
|
|
20241115,143200,284326695,1354,1354,1354,1354,2
|
|
20241115,143100,284323987,1346,1348,1348,1346,400
|
|
20241115,143000,283785187,1357,1357,1357,1357,1
|
|
20241115,142900,283783830,1355,1350,1355,1350,16
|
|
20241115,142800,283762175,1350,1350,1357,1350,999
|
|
20241115,142700,282407965,1356,1357,1357,1356,14
|
|
20241115,142600,282388969,1358,1358,1358,1358,0
|
|
20241115,142500,282388969,1358,1358,1358,1358,0
|
|
20241115,142400,282388969,1358,1358,1358,1358,0
|
|
20241115,142300,282388969,1358,1350,1358,1350,2
|
|
20241115,142200,282386261,1359,1359,1359,1359,0
|
|
20241115,142100,282386261,1359,1358,1359,1358,201
|
|
20241115,142000,282113302,1359,1359,1359,1359,0
|
|
20241115,141900,282113302,1359,1359,1359,1359,0
|
|
20241115,141800,282113302,1359,1359,1359,1359,0
|
|
20241115,141700,282113302,1359,1359,1359,1359,0
|
|
20241115,141600,282113302,1359,1351,1359,1351,4008
|
|
20241115,141500,276684425,1351,1349,1351,1349,3418
|
|
20241115,141400,272072807,1349,1349,1349,1349,422
|
|
20241115,141300,271503529,1349,1349,1349,1349,0
|
|
20241115,141200,271503529,1349,1349,1349,1349,110
|
|
20241115,141100,271355139,1348,1348,1348,1348,2640
|
|
20241115,141000,267796419,1348,1348,1348,1348,0
|
|
20241115,140900,267796419,1348,1348,1348,1348,14
|
|
20241115,140800,267777547,1348,1347,1348,1347,248
|
|
20241115,140700,267443273,1348,1347,1348,1347,210
|
|
20241115,140600,267160293,1349,1349,1349,1349,0
|
|
20241115,140500,267160293,1349,1349,1349,1349,0
|
|
20241115,140400,267160293,1349,1345,1349,1339,1012
|
|
20241115,140300,265798773,1344,1344,1344,1344,600
|
|
20241115,140200,264992373,1339,1344,1345,1339,11
|
|
20241115,140100,264977593,1339,1339,1339,1339,0
|
|
20241115,140000,264977593,1339,1339,1339,1339,1
|
|
20241115,135900,264976254,1340,1341,1341,1340,1385
|
|
20241115,135800,263120269,1348,1348,1348,1348,0
|
|
20241115,135700,263120269,1348,1348,1348,1348,0
|
|
20241115,135600,263120269,1348,1348,1348,1348,1
|
|
20241115,135500,263118921,1349,1349,1349,1349,0
|
|
20241115,135400,263118921,1349,1349,1349,1349,0
|
|
20241115,135300,263118921,1349,1349,1349,1349,0
|
|
20241115,135200,263118921,1349,1340,1349,1340,802
|
|
20241115,135100,262037715,1341,1341,1341,1341,114
|
|
20241115,135000,261884841,1341,1341,1341,1341,1
|
|
20241115,134900,261883500,1344,1344,1344,1344,0
|
|
20241115,134800,261883500,1344,1344,1344,1344,113
|
|
20241115,134700,261731628,1350,1350,1350,1350,0
|
|
20241115,134600,261731628,1350,1350,1350,1350,0
|
|
20241115,134500,261731628,1350,1350,1350,1350,0
|
|
20241115,134400,261731628,1350,1350,1350,1350,2
|
|
20241115,134300,261728928,1351,1351,1351,1351,0
|
|
20241115,134200,261728928,1351,1351,1351,1351,0
|
|
20241115,134100,261728928,1351,1351,1351,1351,0
|
|
20241115,134000,261728928,1351,1345,1351,1345,801
|
|
20241115,133900,260648125,1345,1345,1345,1345,10
|
|
20241115,133800,260634675,1344,1344,1344,1344,0
|
|
20241115,133700,260634675,1344,1344,1344,1344,0
|
|
20241115,133600,260634675,1344,1344,1344,1344,1
|
|
20241115,133500,260633331,1344,1344,1344,1344,287
|
|
20241115,133400,260247603,1337,1337,1337,1337,0
|
|
20241115,133300,260247603,1337,1337,1337,1337,51
|
|
20241115,133200,260179416,1339,1339,1339,1339,55
|
|
20241115,133100,260105771,1340,1340,1340,1340,0
|
|
20241115,133000,260105771,1340,1340,1340,1340,56
|
|
20241115,132900,260030731,1351,1351,1351,1351,0
|
|
20241115,132800,260030731,1351,1338,1351,1338,815
|
|
20241115,132700,258935010,1335,1335,1335,1335,113
|
|
20241115,132600,258784155,1338,1339,1340,1338,13
|
|
20241115,132500,258766748,1340,1340,1340,1340,0
|
|
20241115,132400,258766748,1340,1340,1340,1340,0
|
|
20241115,132300,258766748,1340,1340,1340,1340,1
|
|
20241115,132200,258765408,1335,1335,1335,1335,2000
|
|
20241115,132100,256095408,1335,1335,1335,1335,110
|
|
20241115,132000,255948558,1336,1336,1336,1336,0
|
|
20241115,131900,255948558,1336,1341,1341,1336,805
|
|
20241115,131800,254873053,1336,1340,1340,1336,756
|
|
20241115,131700,253862472,1340,1351,1351,1340,9006
|
|
20241115,131600,241793301,1352,1349,1352,1349,1001
|
|
20241115,131500,240441333,1348,1346,1348,1346,570
|
|
20241115,131400,239673027,1349,1349,1349,1349,0
|
|
20241115,131300,239673027,1349,1349,1349,1349,37
|
|
20241115,131200,239623114,1349,1349,1349,1348,301
|
|
20241115,131100,239217066,1342,1342,1342,1342,95
|
|
20241115,131000,239089576,1349,1349,1349,1349,0
|
|
20241115,130900,239089576,1349,1349,1349,1349,266
|
|
20241115,130800,238730742,1349,1345,1349,1345,350
|
|
20241115,130700,238258780,1345,1344,1345,1341,14
|
|
20241115,130600,238239964,1341,1341,1341,1341,20
|
|
20241115,130500,238213144,1341,1341,1341,1341,0
|
|
20241115,130400,238213144,1341,1348,1349,1341,1101
|
|
20241115,130300,236730616,1348,1348,1348,1348,2
|
|
20241115,130200,236727920,1341,1349,1349,1341,102
|
|
20241115,130100,236591130,1341,1349,1349,1341,1182
|
|
20241115,130000,235005959,1347,1347,1352,1347,199
|
|
20241115,125900,234737901,1347,1347,1347,1347,0
|
|
20241115,125800,234737901,1347,1347,1347,1347,1
|
|
20241115,125700,234736554,1341,1343,1347,1340,1625
|
|
20241115,125600,232558280,1341,1342,1342,1341,64
|
|
20241115,125500,232472454,1353,1342,1353,1342,4659
|
|
20241115,125400,226173827,1352,1352,1352,1352,0
|
|
20241115,125300,226173827,1352,1352,1352,1352,1
|
|
20241115,125200,226172475,1352,1351,1352,1351,801
|
|
20241115,125100,225090168,1351,1351,1351,1351,0
|
|
20241115,125000,225090168,1351,1351,1351,1351,0
|
|
20241115,124900,225090168,1351,1342,1351,1342,16615
|
|
20241115,124800,202709752,1339,1339,1339,1339,0
|
|
20241115,124700,202709752,1339,1339,1339,1339,2000
|
|
20241115,124600,200031752,1336,1336,1336,1336,0
|
|
20241115,124500,200031752,1336,1336,1336,1336,202
|
|
20241115,124400,199761880,1340,1340,1340,1340,1
|
|
20241115,124300,199760540,1342,1342,1342,1342,0
|
|
20241115,124200,199760540,1342,1342,1342,1342,0
|
|
20241115,124100,199760540,1342,1341,1342,1341,6
|
|
20241115,124000,199752493,1341,1336,1341,1336,3988
|
|
20241115,123900,194411373,1332,1332,1332,1332,0
|
|
20241115,123800,194411373,1332,1332,1332,1332,107
|
|
20241115,123700,194268849,1339,1339,1339,1339,0
|
|
20241115,123600,194268849,1339,1339,1339,1339,0
|
|
20241115,123500,194268849,1339,1339,1339,1339,0
|
|
20241115,123400,194268849,1339,1339,1339,1339,0
|
|
20241115,123300,194268849,1339,1339,1339,1339,0
|
|
20241115,123200,194268849,1339,1339,1339,1339,0
|
|
20241115,123100,194268849,1339,1339,1339,1339,0
|
|
20241115,123000,194268849,1339,1337,1339,1337,3500
|
|
20241115,122900,189583859,1340,1340,1340,1340,0
|
|
20241115,122800,189583859,1340,1339,1340,1339,811
|
|
20241115,122700,188497683,1340,1340,1340,1340,0
|
|
20241115,122600,188497683,1340,1340,1340,1340,0
|
|
20241115,122500,188497683,1340,1339,1340,1339,14
|
|
20241115,122400,188478933,1326,1326,1326,1326,1
|
|
20241115,122300,188477607,1342,1342,1342,1342,0
|
|
20241115,122200,188477607,1342,1342,1342,1342,112
|
|
20241115,122100,188327303,1342,1343,1343,1328,10
|
|
20241115,122000,188313973,1329,1329,1329,1329,1
|
|
20241115,121900,188312644,1344,1344,1344,1344,0
|
|
20241115,121800,188312644,1344,1344,1344,1344,0
|
|
20241115,121700,188312644,1344,1344,1344,1344,1
|
|
20241115,121600,188311300,1344,1342,1344,1342,801
|
|
20241115,121500,187235168,1344,1344,1344,1344,0
|
|
20241115,121400,187235168,1344,1344,1344,1344,0
|
|
20241115,121300,187235168,1344,1344,1344,1344,0
|
|
20241115,121200,187235168,1344,1344,1344,1344,0
|
|
20241115,121100,187235168,1344,1344,1344,1344,0
|
|
20241115,121000,187235168,1344,1344,1344,1344,0
|
|
20241115,120900,187235168,1344,1344,1344,1344,0
|
|
20241115,120800,187235168,1344,1344,1344,1344,0
|
|
20241115,120700,187235168,1344,1344,1344,1344,0
|
|
20241115,120600,187235168,1344,1344,1344,1340,147
|
|
20241115,120500,187037608,1344,1344,1344,1344,0
|
|
20241115,120400,187037608,1344,1344,1344,1344,801
|
|
20241115,120300,185961064,1344,1344,1344,1344,1
|
|
20241115,120200,185959720,1340,1345,1345,1340,7
|
|
20241115,120100,185950330,1345,1345,1345,1345,1010
|
|
20241115,120000,184591880,1345,1341,1345,1341,2201
|
|
20241115,115900,181634883,1343,1343,1343,1343,0
|
|
20241115,115800,181634883,1343,1343,1343,1343,0
|
|
20241115,115700,181634883,1343,1343,1343,1343,0
|
|
20241115,115600,181634883,1343,1343,1343,1343,0
|
|
20241115,115500,181634883,1343,1343,1343,1343,1
|
|
20241115,115400,181633540,1323,1342,1344,1323,2221
|
|
20241115,115300,178663538,1344,1344,1344,1344,0
|
|
20241115,115200,178663538,1344,1339,1344,1339,2202
|
|
20241115,115100,175709866,1335,1333,1335,1333,3000
|
|
20241115,115000,171706353,1333,1333,1333,1333,0
|
|
20241115,114900,171706353,1333,1333,1333,1333,0
|
|
20241115,114800,171706353,1333,1333,1333,1333,2
|
|
20241115,114700,171703687,1333,1333,1333,1333,0
|
|
20241115,114600,171703687,1333,1333,1333,1333,19
|
|
20241115,114500,171678360,1335,1334,1335,1334,319
|
|
20241115,114400,171252557,1335,1334,1335,1334,1447
|
|
20241115,114300,169320911,1335,1334,1335,1334,50
|
|
20241115,114200,169254209,1335,1328,1335,1328,3060
|
|
20241115,114100,165182482,1329,1329,1329,1329,1
|
|
20241115,114000,165181153,1329,1329,1329,1329,801
|
|
20241115,113900,164116624,1329,1329,1329,1329,0
|
|
20241115,113800,164116624,1329,1329,1329,1329,12
|
|
20241115,113700,164100676,1328,1328,1328,1328,39
|
|
20241115,113600,164048884,1330,1330,1330,1330,0
|
|
20241115,113500,164048884,1330,1330,1330,1330,0
|
|
20241115,113400,164048884,1330,1328,1330,1328,403
|
|
20241115,113300,163513698,1328,1328,1328,1328,0
|
|
20241115,113200,163513698,1328,1328,1328,1328,7
|
|
20241115,113100,163504402,1328,1328,1328,1328,0
|
|
20241115,113000,163504402,1328,1316,1328,1316,5791
|
|
20241115,112900,155862628,1311,1307,1315,1307,4061
|
|
20241115,112800,150539756,1307,1307,1307,1307,824
|
|
20241115,112700,149462788,1307,1307,1307,1307,50
|
|
20241115,112600,149397438,1307,1307,1307,1307,1
|
|
20241115,112500,149396131,1307,1307,1307,1307,0
|
|
20241115,112400,149396131,1307,1307,1307,1307,1
|
|
20241115,112300,149394824,1308,1306,1308,1306,1530
|
|
20241115,112200,147393643,1307,1300,1307,1295,2001
|
|
20241115,112100,144801652,1301,1301,1301,1301,28
|
|
20241115,112000,144765224,1308,1308,1308,1308,0
|
|
20241115,111900,144765224,1308,1308,1308,1308,0
|
|
20241115,111800,144765224,1308,1306,1308,1306,1607
|
|
20241115,111700,142664480,1306,1306,1306,1306,0
|
|
20241115,111600,142664480,1306,1305,1306,1305,803
|
|
20241115,111500,141616554,1305,1305,1305,1305,0
|
|
20241115,111400,141616554,1305,1305,1305,1305,1
|
|
20241115,111300,141615249,1305,1305,1305,1305,0
|
|
20241115,111200,141615249,1305,1305,1305,1305,1
|
|
20241115,111100,141613944,1304,1304,1304,1304,776
|
|
20241115,111000,140602040,1304,1304,1304,1304,0
|
|
20241115,110900,140602040,1304,1304,1304,1304,0
|
|
20241115,110800,140602040,1304,1304,1304,1304,10
|
|
20241115,110700,140589000,1305,1305,1305,1305,0
|
|
20241115,110600,140589000,1305,1305,1305,1305,346
|
|
20241115,110500,140137470,1300,1298,1300,1298,2788
|
|
20241115,110400,136514096,1298,1298,1298,1298,0
|
|
20241115,110300,136514096,1298,1298,1298,1298,0
|
|
20241115,110200,136514096,1298,1294,1298,1294,20
|
|
20241115,110100,136488196,1298,1298,1298,1298,0
|
|
20241115,110000,136488196,1298,1295,1298,1295,67
|
|
20241115,105900,136401425,1295,1295,1295,1295,10
|
|
20241115,105800,136388475,1295,1295,1295,1295,0
|
|
20241115,105700,136388475,1295,1295,1295,1295,0
|
|
20241115,105600,136388475,1295,1295,1295,1295,0
|
|
20241115,105500,136388475,1295,1288,1295,1288,6
|
|
20241115,105400,136380712,1295,1295,1295,1295,0
|
|
20241115,105300,136380712,1295,1295,1295,1295,5
|
|
20241115,105200,136374237,1294,1294,1294,1294,67
|
|
20241115,105100,136287539,1295,1290,1295,1287,6
|
|
20241115,105000,136279802,1298,1298,1298,1298,0
|
|
20241115,104900,136279802,1298,1298,1298,1287,202
|
|
20241115,104800,136019657,1298,1298,1298,1298,1
|
|
20241115,104700,136018359,1289,1289,1289,1289,97
|
|
20241115,104600,135893326,1300,1300,1300,1300,0
|
|
20241115,104500,135893326,1300,1300,1300,1300,0
|
|
20241115,104400,135893326,1300,1295,1300,1295,741
|
|
20241115,104300,134933726,1295,1295,1295,1295,3
|
|
20241115,104200,134929841,1287,1287,1287,1287,1
|
|
20241115,104100,134928554,1295,1295,1295,1295,1
|
|
20241115,104000,134927259,1295,1295,1295,1295,0
|
|
20241115,103900,134927259,1295,1287,1295,1287,483
|
|
20241115,103800,134305630,1287,1295,1295,1287,102
|
|
20241115,103700,134173548,1287,1287,1295,1287,130
|
|
20241115,103600,134006230,1295,1295,1295,1295,0
|
|
20241115,103500,134006230,1295,1295,1295,1295,227
|
|
20241115,103400,133712265,1295,1295,1295,1295,0
|
|
20241115,103300,133712265,1295,1295,1295,1288,15
|
|
20241115,103200,133692862,1295,1285,1295,1285,4
|
|
20241115,103100,133687692,1295,1285,1295,1284,123
|
|
20241115,103000,133529628,1284,1300,1300,1284,603
|
|
20241115,102900,132749042,1300,1297,1300,1295,48
|
|
20241115,102800,132686822,1300,1300,1300,1300,0
|
|
20241115,102700,132686822,1300,1296,1300,1296,3
|
|
20241115,102600,132682930,1300,1299,1300,1299,1151
|
|
20241115,102500,131187510,1299,1299,1299,1299,0
|
|
20241115,102400,131187510,1299,1299,1299,1299,0
|
|
20241115,102300,131187510,1299,1293,1299,1293,2023
|
|
20241115,102200,128566559,1293,1285,1293,1285,9122
|
|
20241115,102100,116808300,1285,1284,1285,1283,144
|
|
20241115,102000,116623530,1285,1285,1285,1285,0
|
|
20241115,101900,116623530,1285,1284,1285,1284,13
|
|
20241115,101800,116606827,1285,1285,1285,1283,1109
|
|
20241115,101700,115181978,1285,1285,1285,1285,1
|
|
20241115,101600,115180693,1285,1282,1285,1282,48
|
|
20241115,101500,115119154,1287,1281,1287,1281,6
|
|
20241115,101400,115111462,1287,1281,1287,1281,401
|
|
20241115,101300,114597775,1287,1283,1287,1281,1605
|
|
20241115,101200,112540134,1287,1287,1287,1287,1
|
|
20241115,101100,112538847,1281,1281,1281,1281,1
|
|
20241115,101000,112537566,1287,1287,1287,1282,3
|
|
20241115,100900,112533710,1281,1284,1287,1281,225
|
|
20241115,100800,112245441,1287,1283,1287,1283,193
|
|
20241115,100700,111997818,1287,1287,1287,1287,10
|
|
20241115,100600,111984948,1287,1283,1287,1283,13
|
|
20241115,100500,111968221,1281,1282,1282,1281,1505
|
|
20241115,100400,110039415,1288,1288,1288,1288,0
|
|
20241115,100300,110039415,1288,1282,1288,1282,1021
|
|
20241115,100200,108729373,1290,1282,1290,1281,382
|
|
20241115,100100,108239489,1282,1282,1282,1281,1967
|
|
20241115,100000,105718389,1289,1281,1289,1281,651
|
|
20241115,095900,104884450,1281,1288,1288,1281,8771
|
|
20241115,095800,93630977,1293,1293,1293,1293,0
|
|
20241115,095700,93630977,1293,1293,1293,1288,25
|
|
20241115,095600,93598767,1288,1288,1288,1288,20
|
|
20241115,095500,93573007,1293,1286,1293,1285,211
|
|
20241115,095400,93301826,1290,1290,1290,1290,1
|
|
20241115,095300,93300536,1290,1290,1290,1290,3
|
|
20241115,095200,93296666,1293,1290,1293,1290,179
|
|
20241115,095100,93065753,1290,1288,1290,1285,891
|
|
20241115,095000,91919306,1289,1289,1289,1289,185
|
|
20241115,094900,91680841,1289,1289,1289,1289,436
|
|
20241115,094800,91118837,1289,1293,1293,1289,8
|
|
20241115,094700,91108513,1289,1289,1289,1289,5
|
|
20241115,094600,91102068,1293,1293,1293,1293,1
|
|
20241115,094500,91100775,1289,1289,1293,1289,103
|
|
20241115,094400,90967848,1295,1291,1295,1291,545
|
|
20241115,094300,90264249,1291,1290,1291,1288,8576
|
|
20241115,094200,79201388,1290,1290,1290,1290,3
|
|
20241115,094100,79197518,1290,1295,1295,1290,216
|
|
20241115,094000,78918278,1295,1295,1295,1295,0
|
|
20241115,093900,78918278,1295,1296,1296,1290,11
|
|
20241115,093800,78904077,1290,1292,1292,1290,507
|
|
20241115,093700,78249339,1296,1291,1296,1290,2808
|
|
20241115,093600,74626904,1291,1298,1298,1291,4834
|
|
20241115,093500,68384606,1298,1298,1298,1293,202
|
|
20241115,093400,68123410,1298,1293,1298,1293,361
|
|
20241115,093300,67656632,1299,1299,1299,1299,12
|
|
20241115,093200,67641044,1299,1299,1299,1299,0
|
|
20241115,093100,67641044,1299,1299,1299,1299,5
|
|
20241115,093000,67634549,1299,1299,1299,1299,0
|
|
20241115,092900,67634549,1299,1299,1299,1299,1
|
|
20241115,092800,67633250,1291,1293,1308,1290,3378
|
|
20241115,092700,63273029,1308,1302,1308,1290,6281
|
|
20241115,092600,55142153,1310,1310,1310,1310,0
|
|
20241115,092500,55142153,1310,1302,1310,1302,2
|
|
20241115,092400,55139541,1310,1310,1310,1310,1
|
|
20241115,092300,55138231,1301,1306,1306,1301,15
|
|
20241115,092200,55118651,1311,1311,1311,1311,16
|
|
20241115,092100,55097675,1311,1309,1311,1309,214
|
|
20241115,092000,54817346,1306,1305,1306,1305,3101
|
|
20241115,091900,50767540,1304,1304,1304,1304,1580
|
|
20241115,091800,48707220,1304,1304,1304,1304,0
|
|
20241115,091700,48707220,1304,1300,1304,1298,844
|
|
20241115,091600,47609826,1300,1300,1300,1300,392
|
|
20241115,091500,47100226,1300,1305,1305,1297,1960
|
|
20241115,091400,44552348,1305,1305,1305,1300,120
|
|
20241115,091300,44396333,1300,1306,1306,1296,257
|
|
20241115,091200,44062298,1296,1306,1306,1296,2998
|
|
20241115,091100,40170061,1300,1300,1300,1300,0
|
|
20241115,091000,40170061,1300,1302,1302,1300,3543
|
|
20241115,090900,35562277,1306,1306,1308,1302,3020
|
|
20241115,090800,31622828,1306,1309,1309,1306,229
|
|
20241115,090700,31323748,1306,1306,1306,1306,0
|
|
20241115,090600,31323748,1306,1306,1306,1306,0
|
|
20241115,090500,31323748,1306,1306,1316,1306,1350
|
|
20241115,090400,29560568,1306,1315,1315,1306,1018
|
|
20241115,090300,28224560,1317,1317,1317,1317,501
|
|
20241115,090200,27564743,1305,1308,1318,1305,1006
|
|
20241115,090100,26251865,1322,1322,1322,1322,0
|
|
20241115,090000,26251865,1322,1318,1323,1315,19867
|