602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,185900,888505702,1640,1640,1640,1640,26891
|
|
20241115,185800,888505702,1640,1640,1640,1640,0
|
|
20241115,185700,888505702,1640,1640,1640,1640,0
|
|
20241115,185600,888505702,1640,1640,1640,1640,0
|
|
20241115,185500,888505702,1640,1640,1640,1640,0
|
|
20241115,185400,888505702,1640,1640,1640,1640,0
|
|
20241115,185300,888505702,1640,1640,1640,1640,0
|
|
20241115,185200,888505702,1640,1640,1640,1640,0
|
|
20241115,185100,888505702,1640,1640,1640,1640,0
|
|
20241115,185000,888505702,1640,1640,1640,1640,0
|
|
20241115,184900,888505702,1640,1640,1640,1640,0
|
|
20241115,184800,888505702,1640,1640,1640,1640,0
|
|
20241115,184700,888505702,1640,1640,1640,1640,0
|
|
20241115,184600,888505702,1640,1640,1640,1640,0
|
|
20241115,184500,888505702,1640,1640,1640,1640,0
|
|
20241115,184400,888505702,1640,1640,1640,1640,0
|
|
20241115,184300,888505702,1640,1640,1640,1640,0
|
|
20241115,184200,888505702,1640,1640,1640,1640,0
|
|
20241115,184100,888505702,1640,1640,1640,1640,0
|
|
20241115,184000,888505702,1640,1640,1640,1640,0
|
|
20241115,183900,888505702,1640,1640,1640,1640,0
|
|
20241115,183800,888505702,1640,1640,1640,1640,0
|
|
20241115,183700,888505702,1640,1640,1640,1640,0
|
|
20241115,183600,888505702,1640,1640,1640,1640,0
|
|
20241115,183500,888505702,1640,1640,1640,1640,0
|
|
20241115,183400,888505702,1640,1640,1640,1640,0
|
|
20241115,183300,888505702,1640,1640,1640,1640,0
|
|
20241115,183200,888505702,1640,1640,1640,1640,0
|
|
20241115,183100,888505702,1640,1640,1640,1640,0
|
|
20241115,183000,888505702,1640,1640,1640,1640,0
|
|
20241115,182900,888505702,1640,1640,1640,1640,26891
|
|
20241115,182800,888505702,1640,1640,1640,1640,0
|
|
20241115,182700,888505702,1640,1640,1640,1640,0
|
|
20241115,182600,888505702,1640,1640,1640,1640,0
|
|
20241115,182500,888505702,1640,1640,1640,1640,0
|
|
20241115,182400,888505702,1640,1640,1640,1640,0
|
|
20241115,182300,888505702,1640,1640,1640,1640,0
|
|
20241115,182200,888505702,1640,1640,1640,1640,0
|
|
20241115,182100,888505702,1640,1640,1640,1640,0
|
|
20241115,182000,888505702,1640,1640,1640,1640,0
|
|
20241115,181900,888505702,1640,1640,1640,1640,0
|
|
20241115,181800,888505702,1640,1640,1640,1640,0
|
|
20241115,181700,888505702,1640,1640,1640,1640,0
|
|
20241115,181600,888505702,1640,1640,1640,1640,0
|
|
20241115,181500,888505702,1640,1640,1640,1640,0
|
|
20241115,181400,888505702,1640,1640,1640,1640,0
|
|
20241115,181300,888505702,1640,1640,1640,1640,0
|
|
20241115,181200,888505702,1640,1640,1640,1640,0
|
|
20241115,181100,888505702,1640,1640,1640,1640,0
|
|
20241115,181000,888505702,1640,1640,1640,1640,0
|
|
20241115,180900,888505702,1640,1640,1640,1640,0
|
|
20241115,180800,888505702,1640,1640,1640,1640,0
|
|
20241115,180700,888505702,1640,1640,1640,1640,0
|
|
20241115,180600,888505702,1640,1640,1640,1640,0
|
|
20241115,180500,888505702,1640,1640,1640,1640,0
|
|
20241115,180400,888505702,1640,1640,1640,1640,0
|
|
20241115,180300,888505702,1640,1640,1640,1640,0
|
|
20241115,180200,888505702,1640,1640,1640,1640,0
|
|
20241115,180100,888505702,1640,1640,1640,1640,0
|
|
20241115,180000,888505702,1640,1640,1640,1640,0
|
|
20241115,175900,888505702,1640,1640,1640,1640,26891
|
|
20241115,175800,888505702,1640,1640,1640,1640,0
|
|
20241115,175700,888505702,1640,1640,1640,1640,0
|
|
20241115,175600,888505702,1640,1640,1640,1640,0
|
|
20241115,175500,888505702,1640,1640,1640,1640,0
|
|
20241115,175400,888505702,1640,1640,1640,1640,0
|
|
20241115,175300,888505702,1640,1640,1640,1640,0
|
|
20241115,175200,888505702,1640,1640,1640,1640,0
|
|
20241115,175100,888505702,1640,1640,1640,1640,0
|
|
20241115,175000,888505702,1640,1640,1640,1640,0
|
|
20241115,174900,888505702,1640,1640,1640,1640,0
|
|
20241115,174800,888505702,1640,1640,1640,1640,0
|
|
20241115,174700,888505702,1640,1640,1640,1640,0
|
|
20241115,174600,888505702,1640,1640,1640,1640,0
|
|
20241115,174500,888505702,1640,1640,1640,1640,0
|
|
20241115,174400,888505702,1640,1640,1640,1640,0
|
|
20241115,174300,888505702,1640,1640,1640,1640,0
|
|
20241115,174200,888505702,1640,1640,1640,1640,0
|
|
20241115,174100,888505702,1640,1640,1640,1640,0
|
|
20241115,174000,888505702,1640,1640,1640,1640,0
|
|
20241115,173900,888505702,1640,1640,1640,1640,0
|
|
20241115,173800,888505702,1640,1640,1640,1640,0
|
|
20241115,173700,888505702,1640,1640,1640,1640,0
|
|
20241115,173600,888505702,1640,1640,1640,1640,0
|
|
20241115,173500,888505702,1640,1640,1640,1640,0
|
|
20241115,173400,888505702,1640,1640,1640,1640,0
|
|
20241115,173300,888505702,1640,1640,1640,1640,0
|
|
20241115,173200,888505702,1640,1640,1640,1640,0
|
|
20241115,173100,888505702,1640,1640,1640,1640,0
|
|
20241115,173000,888505702,1640,1640,1640,1640,0
|
|
20241115,172900,888505702,1640,1640,1640,1640,26891
|
|
20241115,172800,888505702,1640,1640,1640,1640,0
|
|
20241115,172700,888505702,1640,1640,1640,1640,0
|
|
20241115,172600,888505702,1640,1640,1640,1640,0
|
|
20241115,172500,888505702,1640,1640,1640,1640,0
|
|
20241115,172400,888505702,1640,1640,1640,1640,0
|
|
20241115,172300,888505702,1640,1640,1640,1640,0
|
|
20241115,172200,888505702,1640,1640,1640,1640,0
|
|
20241115,172100,888505702,1640,1640,1640,1640,0
|
|
20241115,172000,888505702,1640,1640,1640,1640,0
|
|
20241115,171900,888505702,1640,1640,1640,1640,0
|
|
20241115,171800,888505702,1640,1640,1640,1640,0
|
|
20241115,171700,888505702,1640,1640,1640,1640,0
|
|
20241115,171600,888505702,1640,1640,1640,1640,0
|
|
20241115,171500,888505702,1640,1640,1640,1640,0
|
|
20241115,171400,888505702,1640,1640,1640,1640,0
|
|
20241115,171300,888505702,1640,1640,1640,1640,0
|
|
20241115,171200,888505702,1640,1640,1640,1640,0
|
|
20241115,171100,888505702,1640,1640,1640,1640,0
|
|
20241115,171000,888505702,1640,1640,1640,1640,0
|
|
20241115,170900,888505702,1640,1640,1640,1640,0
|
|
20241115,170800,888505702,1640,1640,1640,1640,0
|
|
20241115,170700,888505702,1640,1640,1640,1640,0
|
|
20241115,170600,888505702,1640,1640,1640,1640,0
|
|
20241115,170500,888505702,1640,1640,1640,1640,0
|
|
20241115,170400,888505702,1640,1640,1640,1640,0
|
|
20241115,170300,888505702,1640,1640,1640,1640,0
|
|
20241115,170200,888505702,1640,1640,1640,1640,0
|
|
20241115,170100,888505702,1640,1640,1640,1640,0
|
|
20241115,170000,888505702,1640,1640,1640,1640,0
|
|
20241115,165900,888505702,1640,1640,1640,1640,26891
|
|
20241115,165800,888505702,1640,1640,1640,1640,0
|
|
20241115,165700,888505702,1640,1640,1640,1640,0
|
|
20241115,165600,888505702,1640,1640,1640,1640,0
|
|
20241115,165500,888505702,1640,1640,1640,1640,0
|
|
20241115,165400,888505702,1640,1640,1640,1640,0
|
|
20241115,165300,888505702,1640,1640,1640,1640,0
|
|
20241115,165200,888505702,1640,1640,1640,1640,0
|
|
20241115,165100,888505702,1640,1640,1640,1640,0
|
|
20241115,165000,888505702,1640,1640,1640,1640,0
|
|
20241115,164900,888505702,1640,1640,1640,1640,0
|
|
20241115,164800,888505702,1640,1640,1640,1640,0
|
|
20241115,164700,888505702,1640,1640,1640,1640,0
|
|
20241115,164600,888505702,1640,1640,1640,1640,0
|
|
20241115,164500,888505702,1640,1640,1640,1640,0
|
|
20241115,164400,888505702,1640,1640,1640,1640,0
|
|
20241115,164300,888505702,1640,1640,1640,1640,0
|
|
20241115,164200,888505702,1640,1640,1640,1640,0
|
|
20241115,164100,888505702,1640,1640,1640,1640,0
|
|
20241115,164000,888505702,1640,1640,1640,1640,0
|
|
20241115,163900,888505702,1640,1640,1640,1640,0
|
|
20241115,163800,888505702,1640,1640,1640,1640,0
|
|
20241115,163700,888505702,1640,1640,1640,1640,0
|
|
20241115,163600,888505702,1640,1640,1640,1640,0
|
|
20241115,163500,888505702,1640,1640,1640,1640,0
|
|
20241115,163400,888505702,1640,1640,1640,1640,0
|
|
20241115,163300,888505702,1640,1640,1640,1640,0
|
|
20241115,163200,888505702,1640,1640,1640,1640,0
|
|
20241115,163100,888505702,1640,1640,1640,1640,0
|
|
20241115,163000,888505702,1640,1640,1640,1640,0
|
|
20241115,162900,888505702,1640,1640,1640,1640,26891
|
|
20241115,162800,888505702,1640,1640,1640,1640,0
|
|
20241115,162700,888505702,1640,1640,1640,1640,0
|
|
20241115,162600,888505702,1640,1640,1640,1640,0
|
|
20241115,162500,888505702,1640,1640,1640,1640,0
|
|
20241115,162400,888505702,1640,1640,1640,1640,0
|
|
20241115,162300,888505702,1640,1640,1640,1640,0
|
|
20241115,162200,888505702,1640,1640,1640,1640,0
|
|
20241115,162100,888505702,1640,1640,1640,1640,0
|
|
20241115,162000,888505702,1640,1640,1640,1640,0
|
|
20241115,161900,888505702,1640,1640,1640,1640,0
|
|
20241115,161800,888505702,1640,1640,1640,1640,0
|
|
20241115,161700,888505702,1640,1640,1640,1640,0
|
|
20241115,161600,888505702,1640,1640,1640,1640,0
|
|
20241115,161500,888505702,1640,1640,1640,1640,0
|
|
20241115,161400,888505702,1640,1640,1640,1640,0
|
|
20241115,161300,888505702,1640,1640,1640,1640,0
|
|
20241115,161200,888505702,1640,1640,1640,1640,0
|
|
20241115,161100,888505702,1640,1640,1640,1640,0
|
|
20241115,161000,888505702,1640,1640,1640,1640,0
|
|
20241115,160900,888505702,1640,1640,1640,1640,0
|
|
20241115,160800,888505702,1640,1640,1640,1640,0
|
|
20241115,160700,888505702,1640,1640,1640,1640,0
|
|
20241115,160600,888505702,1640,1640,1640,1640,0
|
|
20241115,160500,888505702,1640,1640,1640,1640,0
|
|
20241115,160400,888505702,1640,1640,1640,1640,0
|
|
20241115,160300,888505702,1640,1640,1640,1640,0
|
|
20241115,160200,888505702,1640,1640,1640,1640,0
|
|
20241115,160100,888505702,1640,1640,1640,1640,0
|
|
20241115,160000,888505702,1640,1640,1640,1640,0
|
|
20241115,155900,888505702,1640,1640,1640,1640,26891
|
|
20241115,155800,888505702,1640,1640,1640,1640,0
|
|
20241115,155700,888505702,1640,1640,1640,1640,0
|
|
20241115,155600,888505702,1640,1640,1640,1640,0
|
|
20241115,155500,888505702,1640,1640,1640,1640,0
|
|
20241115,155400,888505702,1640,1640,1640,1640,0
|
|
20241115,155300,888505702,1640,1640,1640,1640,0
|
|
20241115,155200,888505702,1640,1640,1640,1640,0
|
|
20241115,155100,888505702,1640,1640,1640,1640,0
|
|
20241115,155000,888505702,1640,1640,1640,1640,0
|
|
20241115,154900,888505702,1640,1640,1640,1640,0
|
|
20241115,154800,888505702,1640,1640,1640,1640,0
|
|
20241115,154700,888505702,1640,1640,1640,1640,0
|
|
20241115,154600,888505702,1640,1640,1640,1640,0
|
|
20241115,154500,888505702,1640,1640,1640,1640,0
|
|
20241115,154400,888505702,1640,1640,1640,1640,0
|
|
20241115,154300,888505702,1640,1640,1640,1640,0
|
|
20241115,154200,888505702,1640,1640,1640,1640,0
|
|
20241115,154100,888505702,1640,1640,1640,1640,0
|
|
20241115,154000,888505702,1640,1640,1640,1640,0
|
|
20241115,153900,888505702,1640,1640,1640,1640,0
|
|
20241115,153800,888505702,1640,1640,1640,1640,0
|
|
20241115,153700,888505702,1640,1640,1640,1640,0
|
|
20241115,153600,888505702,1640,1640,1640,1640,0
|
|
20241115,153500,888505702,1640,1640,1640,1640,0
|
|
20241115,153400,888505702,1640,1640,1640,1640,0
|
|
20241115,153300,888505702,1640,1640,1640,1640,0
|
|
20241115,153200,888505702,1640,1640,1640,1640,0
|
|
20241115,153100,888505702,1640,1640,1640,1640,0
|
|
20241115,153000,888505702,1640,1640,1640,1640,26891
|
|
20241115,152900,844404462,1596,1596,1596,1596,0
|
|
20241115,152800,844404462,1596,1596,1596,1596,0
|
|
20241115,152700,844404462,1596,1596,1596,1596,0
|
|
20241115,152600,844404462,1596,1596,1596,1596,0
|
|
20241115,152500,844404462,1596,1596,1596,1596,0
|
|
20241115,152400,844404462,1596,1596,1596,1596,0
|
|
20241115,152300,844404462,1596,1596,1596,1596,0
|
|
20241115,152200,844404462,1596,1596,1596,1596,0
|
|
20241115,152100,844404462,1596,1596,1596,1596,0
|
|
20241115,152000,844404462,1596,1596,1596,1596,0
|
|
20241115,151900,844404462,1596,1610,1624,1582,10815
|
|
20241115,151800,827122808,1624,1619,1624,1607,3408
|
|
20241115,151700,821618078,1619,1626,1626,1608,6597
|
|
20241115,151600,810940230,1626,1638,1638,1611,8075
|
|
20241115,151500,797894789,1640,1621,1645,1614,14486
|
|
20241115,151400,774322147,1621,1642,1646,1619,30435
|
|
20241115,151300,724771557,1649,1680,1688,1630,88930
|
|
20241115,151200,577366871,1684,1665,1684,1657,50910
|
|
20241115,151100,492205113,1653,1653,1653,1653,0
|
|
20241115,151000,492205113,1653,1631,1653,1628,19700
|
|
20241115,150900,459847242,1609,1622,1640,1608,9125
|
|
20241115,150800,445029220,1639,1623,1644,1620,27980
|
|
20241115,150700,399282276,1634,1618,1634,1605,26175
|
|
20241115,150600,356871873,1622,1593,1623,1593,11480
|
|
20241115,150500,338359783,1593,1581,1610,1581,15013
|
|
20241115,150400,314313260,1578,1575,1581,1575,948
|
|
20241115,150300,312817555,1575,1606,1606,1565,4900
|
|
20241115,150200,305041296,1600,1586,1605,1580,22848
|
|
20241115,150100,268655914,1586,1563,1586,1562,4409
|
|
20241115,150000,261711716,1569,1561,1569,1561,200
|
|
20241115,145900,261398716,1560,1572,1572,1560,500
|
|
20241115,145800,260616316,1573,1572,1573,1572,1019
|
|
20241115,145700,259013563,1578,1560,1578,1558,70
|
|
20241115,145600,258904037,1560,1565,1567,1560,1699
|
|
20241115,145500,256247768,1567,1567,1567,1567,330
|
|
20241115,145400,255730658,1582,1582,1583,1582,1161
|
|
20241115,145300,253893456,1583,1574,1583,1574,2030
|
|
20241115,145200,250682238,1574,1574,1576,1574,1843
|
|
20241115,145100,247780546,1574,1581,1581,1574,2369
|
|
20241115,145000,244044655,1583,1583,1583,1583,394
|
|
20241115,144900,243420953,1575,1567,1580,1567,9082
|
|
20241115,144800,229108507,1565,1558,1565,1558,3476
|
|
20241115,144700,223676666,1558,1558,1558,1558,25
|
|
20241115,144600,223637716,1558,1550,1558,1550,1192
|
|
20241115,144500,221785724,1550,1550,1550,1550,500
|
|
20241115,144400,221010724,1557,1557,1557,1557,0
|
|
20241115,144300,221010724,1557,1557,1557,1557,0
|
|
20241115,144200,221010724,1557,1557,1557,1557,0
|
|
20241115,144100,221010724,1557,1557,1557,1557,0
|
|
20241115,144000,221010724,1557,1557,1557,1557,0
|
|
20241115,143900,221010724,1557,1557,1557,1557,25
|
|
20241115,143800,220971799,1557,1555,1557,1555,2348
|
|
20241115,143700,217318835,1555,1555,1555,1555,0
|
|
20241115,143600,217318835,1555,1555,1555,1555,2
|
|
20241115,143500,217315725,1555,1555,1555,1555,0
|
|
20241115,143400,217315725,1555,1555,1555,1555,0
|
|
20241115,143300,217315725,1555,1555,1555,1555,15
|
|
20241115,143200,217292400,1555,1550,1555,1550,76
|
|
20241115,143100,217174280,1550,1550,1550,1550,0
|
|
20241115,143000,217174280,1550,1555,1555,1550,424
|
|
20241115,142900,216516960,1549,1549,1549,1549,0
|
|
20241115,142800,216516960,1549,1550,1550,1549,1886
|
|
20241115,142700,213594539,1551,1552,1552,1551,300
|
|
20241115,142600,213129039,1555,1555,1555,1555,0
|
|
20241115,142500,213129039,1555,1555,1555,1555,0
|
|
20241115,142400,213129039,1555,1555,1555,1555,0
|
|
20241115,142300,213129039,1555,1555,1555,1555,2
|
|
20241115,142200,213125929,1555,1555,1555,1555,0
|
|
20241115,142100,213125929,1555,1555,1555,1555,0
|
|
20241115,142000,213125929,1555,1555,1555,1555,0
|
|
20241115,141900,213125929,1555,1555,1555,1555,0
|
|
20241115,141800,213125929,1555,1555,1555,1555,0
|
|
20241115,141700,213125929,1555,1555,1555,1555,0
|
|
20241115,141600,213125929,1555,1555,1555,1555,0
|
|
20241115,141500,213125929,1555,1555,1555,1555,201
|
|
20241115,141400,212813374,1548,1548,1548,1548,1173
|
|
20241115,141300,210997570,1548,1548,1548,1548,1120
|
|
20241115,141200,209263810,1549,1549,1549,1549,101
|
|
20241115,141100,209107361,1549,1549,1549,1549,904
|
|
20241115,141000,207707065,1550,1550,1550,1550,0
|
|
20241115,140900,207707065,1550,1550,1550,1550,1020
|
|
20241115,140800,206126065,1552,1552,1552,1552,2480
|
|
20241115,140700,202277105,1555,1555,1555,1555,0
|
|
20241115,140600,202277105,1555,1555,1555,1555,229
|
|
20241115,140500,201921010,1555,1555,1555,1555,0
|
|
20241115,140400,201921010,1555,1555,1555,1555,0
|
|
20241115,140300,201921010,1555,1555,1555,1555,0
|
|
20241115,140200,201921010,1555,1552,1555,1552,1009
|
|
20241115,140100,200355015,1552,1554,1554,1552,300
|
|
20241115,140000,199889314,1554,1555,1555,1554,397
|
|
20241115,135900,199271989,1555,1559,1559,1555,288
|
|
20241115,135800,198823749,1555,1555,1555,1555,0
|
|
20241115,135700,198823749,1555,1555,1555,1555,1031
|
|
20241115,135600,197220544,1557,1557,1557,1556,692
|
|
20241115,135500,196143644,1558,1558,1558,1558,5
|
|
20241115,135400,196135854,1559,1558,1559,1558,31
|
|
20241115,135300,196087545,1558,1559,1559,1558,786
|
|
20241115,135200,194862191,1562,1562,1562,1562,0
|
|
20241115,135100,194862191,1562,1562,1562,1562,28
|
|
20241115,135000,194818455,1565,1565,1565,1565,0
|
|
20241115,134900,194818455,1565,1565,1565,1565,0
|
|
20241115,134800,194818455,1565,1565,1565,1565,0
|
|
20241115,134700,194818455,1565,1565,1565,1565,0
|
|
20241115,134600,194818455,1565,1565,1565,1565,0
|
|
20241115,134500,194818455,1565,1565,1565,1565,0
|
|
20241115,134400,194818455,1565,1565,1565,1565,0
|
|
20241115,134300,194818455,1565,1565,1565,1565,0
|
|
20241115,134200,194818455,1565,1565,1565,1565,0
|
|
20241115,134100,194818455,1565,1565,1565,1565,0
|
|
20241115,134000,194818455,1565,1565,1565,1565,188
|
|
20241115,133900,194524235,1560,1560,1560,1560,257
|
|
20241115,133800,194123315,1565,1565,1565,1565,0
|
|
20241115,133700,194123315,1565,1565,1565,1565,0
|
|
20241115,133600,194123315,1565,1565,1565,1565,24
|
|
20241115,133500,194085755,1565,1565,1565,1565,0
|
|
20241115,133400,194085755,1565,1565,1565,1565,0
|
|
20241115,133300,194085755,1565,1565,1565,1565,0
|
|
20241115,133200,194085755,1565,1563,1565,1563,1500
|
|
20241115,133100,191739574,1563,1559,1563,1559,40
|
|
20241115,133000,191677074,1558,1558,1558,1558,1
|
|
20241115,132900,191675516,1564,1564,1564,1564,200
|
|
20241115,132800,191362716,1564,1564,1564,1564,30
|
|
20241115,132700,191315796,1567,1567,1567,1567,0
|
|
20241115,132600,191315796,1567,1567,1567,1567,0
|
|
20241115,132500,191315796,1567,1567,1567,1567,0
|
|
20241115,132400,191315796,1567,1565,1567,1565,1195
|
|
20241115,132300,189443511,1568,1568,1568,1568,0
|
|
20241115,132200,189443511,1568,1568,1568,1568,1
|
|
20241115,132100,189441943,1568,1568,1568,1568,30
|
|
20241115,132000,189394903,1568,1568,1568,1568,1
|
|
20241115,131900,189393335,1570,1570,1570,1570,0
|
|
20241115,131800,189393335,1570,1572,1572,1555,3524
|
|
20241115,131700,183886497,1573,1573,1573,1573,0
|
|
20241115,131600,183886497,1573,1573,1573,1573,0
|
|
20241115,131500,183886497,1573,1573,1573,1573,0
|
|
20241115,131400,183886497,1573,1573,1573,1573,1500
|
|
20241115,131300,181526997,1574,1574,1574,1574,0
|
|
20241115,131200,181526997,1574,1574,1574,1574,559
|
|
20241115,131100,180647131,1570,1563,1575,1563,13858
|
|
20241115,131000,158887890,1564,1564,1564,1564,661
|
|
20241115,130900,157854086,1564,1562,1564,1562,3516
|
|
20241115,130800,152358584,1563,1562,1563,1562,2
|
|
20241115,130700,152355459,1563,1563,1563,1563,5
|
|
20241115,130600,152347644,1563,1563,1563,1563,5
|
|
20241115,130500,152339829,1563,1563,1563,1563,20
|
|
20241115,130400,152308569,1563,1563,1563,1563,0
|
|
20241115,130300,152308569,1563,1563,1563,1563,0
|
|
20241115,130200,152308569,1563,1563,1563,1563,0
|
|
20241115,130100,152308569,1563,1563,1563,1563,0
|
|
20241115,130000,152308569,1563,1563,1563,1563,6
|
|
20241115,125900,152299191,1563,1563,1563,1563,0
|
|
20241115,125800,152299191,1563,1563,1563,1563,0
|
|
20241115,125700,152299191,1563,1563,1563,1563,100
|
|
20241115,125600,152142891,1563,1563,1563,1563,250
|
|
20241115,125500,151752141,1563,1563,1563,1562,620
|
|
20241115,125400,150783132,1563,1563,1563,1563,152
|
|
20241115,125300,150545556,1563,1563,1564,1563,751
|
|
20241115,125200,149371742,1563,1563,1563,1563,68
|
|
20241115,125100,149265458,1564,1564,1564,1564,1
|
|
20241115,125000,149263894,1561,1561,1561,1561,0
|
|
20241115,124900,149263894,1561,1561,1561,1561,0
|
|
20241115,124800,149263894,1561,1561,1561,1561,100
|
|
20241115,124700,149107794,1561,1561,1561,1561,1
|
|
20241115,124600,149106233,1555,1555,1555,1555,5
|
|
20241115,124500,149098458,1555,1555,1555,1555,0
|
|
20241115,124400,149098458,1555,1555,1555,1555,0
|
|
20241115,124300,149098458,1555,1555,1555,1555,100
|
|
20241115,124200,148942958,1561,1561,1561,1561,0
|
|
20241115,124100,148942958,1561,1561,1561,1561,1
|
|
20241115,124000,148941397,1554,1560,1560,1554,700
|
|
20241115,123900,147853056,1561,1561,1561,1561,30
|
|
20241115,123800,147806226,1561,1561,1561,1561,25
|
|
20241115,123700,147767201,1561,1567,1567,1561,51
|
|
20241115,123600,147687530,1568,1569,1569,1561,628
|
|
20241115,123500,146704388,1562,1564,1569,1562,284
|
|
20241115,123400,146260616,1569,1568,1569,1564,2699
|
|
20241115,123300,142032513,1570,1570,1570,1570,0
|
|
20241115,123200,142032513,1570,1564,1570,1564,269
|
|
20241115,123100,141610481,1564,1569,1569,1564,603
|
|
20241115,123000,140664549,1569,1569,1569,1568,1453
|
|
20241115,122900,138385145,1568,1569,1569,1568,591
|
|
20241115,122800,137458157,1569,1569,1569,1569,300
|
|
20241115,122700,136987457,1570,1570,1570,1570,0
|
|
20241115,122600,136987457,1570,1570,1570,1570,0
|
|
20241115,122500,136987457,1570,1570,1570,1570,10
|
|
20241115,122400,136971757,1570,1573,1573,1570,680
|
|
20241115,122300,135904154,1570,1573,1573,1570,1832
|
|
20241115,122200,133023918,1574,1575,1575,1574,6
|
|
20241115,122100,133014473,1575,1572,1575,1572,79
|
|
20241115,122000,132890077,1572,1569,1572,1569,2200
|
|
20241115,121900,129436246,1568,1565,1568,1565,437
|
|
20241115,121800,128751723,1564,1564,1565,1564,163
|
|
20241115,121700,128496790,1563,1560,1563,1560,861
|
|
20241115,121600,127152987,1560,1560,1560,1560,1
|
|
20241115,121500,127151427,1559,1559,1559,1559,231
|
|
20241115,121400,126791298,1559,1554,1559,1554,105
|
|
20241115,121300,126628123,1554,1554,1555,1554,350
|
|
20241115,121200,126084218,1554,1555,1555,1554,501
|
|
20241115,121100,125305164,1555,1555,1555,1555,0
|
|
20241115,121000,125305164,1555,1555,1555,1555,0
|
|
20241115,120900,125305164,1555,1555,1555,1555,0
|
|
20241115,120800,125305164,1555,1555,1555,1555,44
|
|
20241115,120700,125236744,1552,1553,1553,1552,431
|
|
20241115,120600,124567743,1553,1553,1555,1553,74
|
|
20241115,120500,124452693,1553,1552,1553,1552,2453
|
|
20241115,120400,120644136,1552,1543,1552,1543,4129
|
|
20241115,120300,114252158,1543,1540,1543,1540,721
|
|
20241115,120200,113140818,1540,1540,1540,1540,0
|
|
20241115,120100,113140818,1540,1540,1540,1540,60
|
|
20241115,120000,113048418,1541,1541,1541,1541,5
|
|
20241115,115900,113040713,1542,1539,1542,1539,3
|
|
20241115,115800,113036093,1539,1538,1540,1537,290
|
|
20241115,115700,112589823,1536,1537,1543,1536,451
|
|
20241115,115600,111895717,1537,1537,1537,1537,23
|
|
20241115,115500,111860366,1537,1537,1537,1537,30
|
|
20241115,115400,111814256,1537,1537,1537,1537,16
|
|
20241115,115300,111789664,1536,1535,1536,1535,554
|
|
20241115,115200,110939248,1532,1532,1532,1532,1029
|
|
20241115,115100,109362820,1531,1531,1531,1531,0
|
|
20241115,115000,109362820,1531,1532,1532,1531,113
|
|
20241115,114900,109189714,1533,1533,1535,1533,509
|
|
20241115,114800,108408755,1533,1532,1533,1532,567
|
|
20241115,114700,107539594,1530,1524,1530,1524,1507
|
|
20241115,114600,105239642,1524,1524,1524,1524,0
|
|
20241115,114500,105239642,1524,1524,1524,1524,0
|
|
20241115,114400,105239642,1524,1524,1524,1524,0
|
|
20241115,114300,105239642,1524,1524,1524,1524,1
|
|
20241115,114200,105238118,1524,1524,1524,1524,1
|
|
20241115,114100,105236594,1519,1523,1523,1519,2324
|
|
20241115,114000,101697150,1523,1523,1523,1523,1288
|
|
20241115,113900,99735526,1523,1523,1523,1523,0
|
|
20241115,113800,99735526,1523,1521,1523,1521,419
|
|
20241115,113700,99098206,1521,1521,1521,1521,1
|
|
20241115,113600,99096685,1521,1521,1521,1521,0
|
|
20241115,113500,99096685,1521,1521,1521,1521,0
|
|
20241115,113400,99096685,1521,1521,1521,1521,1
|
|
20241115,113300,99095164,1517,1517,1517,1517,0
|
|
20241115,113200,99095164,1517,1517,1517,1517,0
|
|
20241115,113100,99095164,1517,1517,1517,1517,0
|
|
20241115,113000,99095164,1517,1517,1517,1517,0
|
|
20241115,112900,99095164,1517,1517,1517,1517,0
|
|
20241115,112800,99095164,1517,1518,1521,1517,3004
|
|
20241115,112700,94530899,1517,1517,1517,1517,59
|
|
20241115,112600,94441396,1517,1517,1517,1517,0
|
|
20241115,112500,94441396,1517,1513,1517,1513,7224
|
|
20241115,112400,83497975,1513,1513,1513,1513,1
|
|
20241115,112300,83496462,1510,1510,1510,1510,948
|
|
20241115,112200,82064982,1511,1511,1511,1511,595
|
|
20241115,112100,81165937,1512,1512,1512,1512,1
|
|
20241115,112000,81164425,1513,1513,1513,1513,1
|
|
20241115,111900,81162912,1512,1512,1512,1512,30
|
|
20241115,111800,81117552,1512,1512,1512,1512,0
|
|
20241115,111700,81117552,1512,1511,1512,1511,30
|
|
20241115,111600,81072221,1511,1511,1511,1511,0
|
|
20241115,111500,81072221,1511,1510,1511,1510,42
|
|
20241115,111400,81008800,1510,1509,1510,1509,2335
|
|
20241115,111300,77483683,1509,1509,1509,1509,0
|
|
20241115,111200,77483683,1509,1507,1509,1507,57
|
|
20241115,111100,77397782,1509,1508,1509,1508,176
|
|
20241115,111000,77132274,1508,1508,1508,1508,200
|
|
20241115,110900,76830674,1508,1508,1508,1508,96
|
|
20241115,110800,76685906,1507,1507,1507,1507,251
|
|
20241115,110700,76307649,1508,1508,1508,1508,0
|
|
20241115,110600,76307649,1508,1508,1508,1508,0
|
|
20241115,110500,76307649,1508,1508,1508,1508,0
|
|
20241115,110400,76307649,1508,1508,1508,1508,0
|
|
20241115,110300,76307649,1508,1508,1508,1508,1
|
|
20241115,110200,76306141,1506,1506,1506,1506,10
|
|
20241115,110100,76291081,1508,1508,1508,1508,0
|
|
20241115,110000,76291081,1508,1508,1508,1508,0
|
|
20241115,105900,76291081,1508,1508,1508,1508,0
|
|
20241115,105800,76291081,1508,1508,1508,1508,0
|
|
20241115,105700,76291081,1508,1508,1508,1508,100
|
|
20241115,105600,76140281,1508,1508,1508,1508,0
|
|
20241115,105500,76140281,1508,1508,1508,1508,0
|
|
20241115,105400,76140281,1508,1508,1508,1508,0
|
|
20241115,105300,76140281,1508,1508,1508,1508,0
|
|
20241115,105200,76140281,1508,1508,1508,1508,0
|
|
20241115,105100,76140281,1508,1508,1508,1508,0
|
|
20241115,105000,76140281,1508,1508,1508,1508,1
|
|
20241115,104900,76138773,1506,1506,1506,1506,480
|
|
20241115,104800,75415893,1505,1504,1505,1504,377
|
|
20241115,104700,74848808,1505,1505,1505,1505,3315
|
|
20241115,104600,69859733,1505,1505,1505,1505,0
|
|
20241115,104500,69859733,1505,1506,1506,1505,831
|
|
20241115,104400,68608248,1505,1505,1505,1505,685
|
|
20241115,104300,67577323,1505,1506,1506,1505,40
|
|
20241115,104200,67517113,1506,1503,1506,1503,94
|
|
20241115,104100,67375828,1506,1506,1506,1506,0
|
|
20241115,104000,67375828,1506,1506,1506,1506,10
|
|
20241115,103900,67360768,1506,1506,1506,1506,1
|
|
20241115,103800,67359262,1506,1506,1506,1506,2
|
|
20241115,103700,67356250,1506,1505,1506,1505,3
|
|
20241115,103600,67351733,1503,1503,1503,1503,1
|
|
20241115,103500,67350230,1507,1507,1507,1507,0
|
|
20241115,103400,67350230,1507,1507,1507,1507,469
|
|
20241115,103300,66643447,1503,1507,1507,1503,666
|
|
20241115,103200,65639789,1502,1506,1506,1502,3000
|
|
20241115,103100,61132621,1507,1507,1507,1507,510
|
|
20241115,103000,60364051,1508,1508,1508,1508,5
|
|
20241115,102900,60356511,1510,1510,1510,1510,10
|
|
20241115,102800,60341411,1510,1510,1510,1510,44
|
|
20241115,102700,60274971,1510,1510,1510,1510,0
|
|
20241115,102600,60274971,1510,1510,1510,1510,1
|
|
20241115,102500,60273461,1510,1510,1510,1510,2
|
|
20241115,102400,60270441,1504,1504,1504,1504,2
|
|
20241115,102300,60267433,1503,1506,1506,1503,3000
|
|
20241115,102200,55756851,1506,1506,1506,1506,243
|
|
20241115,102100,55390893,1506,1506,1506,1506,0
|
|
20241115,102000,55390893,1506,1506,1506,1506,70
|
|
20241115,101900,55285473,1506,1510,1510,1506,4757
|
|
20241115,101800,48117583,1514,1514,1514,1514,0
|
|
20241115,101700,48117583,1514,1514,1514,1514,1
|
|
20241115,101600,48116069,1514,1514,1514,1514,1
|
|
20241115,101500,48114555,1511,1511,1511,1511,100
|
|
20241115,101400,47963455,1511,1514,1514,1511,110
|
|
20241115,101300,47796945,1514,1514,1514,1514,1
|
|
20241115,101200,47795431,1508,1510,1510,1508,21
|
|
20241115,101100,47763733,1514,1514,1514,1514,0
|
|
20241115,101000,47763733,1514,1514,1514,1514,0
|
|
20241115,100900,47763733,1514,1514,1514,1514,0
|
|
20241115,100800,47763733,1514,1507,1514,1507,412
|
|
20241115,100700,47142842,1507,1507,1507,1506,1121
|
|
20241115,100600,45453545,1507,1507,1507,1507,18
|
|
20241115,100500,45426419,1507,1510,1515,1507,216
|
|
20241115,100400,45100869,1515,1515,1515,1515,3
|
|
20241115,100300,45096324,1516,1516,1516,1516,1
|
|
20241115,100200,45094808,1504,1504,1504,1504,0
|
|
20241115,100100,45094808,1504,1504,1504,1504,0
|
|
20241115,100000,45094808,1504,1504,1504,1504,330
|
|
20241115,095900,44598488,1504,1509,1509,1504,175
|
|
20241115,095800,44335090,1513,1513,1513,1513,7
|
|
20241115,095700,44324499,1510,1512,1512,1510,45
|
|
20241115,095600,44256509,1512,1512,1512,1512,0
|
|
20241115,095500,44256509,1512,1515,1517,1512,31
|
|
20241115,095400,44209587,1518,1518,1518,1518,1
|
|
20241115,095300,44208069,1504,1504,1504,1504,0
|
|
20241115,095200,44208069,1504,1504,1504,1504,0
|
|
20241115,095100,44208069,1504,1509,1509,1504,1886
|
|
20241115,095000,41367084,1508,1509,1509,1508,200
|
|
20241115,094900,41065468,1509,1515,1515,1509,100
|
|
20241115,094800,40914453,1518,1518,1518,1518,0
|
|
20241115,094700,40914453,1518,1518,1518,1518,0
|
|
20241115,094600,40914453,1518,1518,1518,1518,1
|
|
20241115,094500,40912935,1509,1519,1519,1509,974
|
|
20241115,094400,39442450,1519,1515,1519,1512,23
|
|
20241115,094300,39407637,1515,1513,1519,1513,41
|
|
20241115,094200,39345483,1513,1517,1517,1513,7
|
|
20241115,094100,39334884,1517,1517,1517,1517,0
|
|
20241115,094000,39334884,1517,1517,1517,1517,0
|
|
20241115,093900,39334884,1517,1512,1517,1511,11
|
|
20241115,093800,39318252,1517,1515,1517,1509,875
|
|
20241115,093700,37996841,1516,1519,1519,1516,5
|
|
20241115,093600,37989256,1516,1516,1516,1516,0
|
|
20241115,093500,37989256,1516,1516,1516,1516,5
|
|
20241115,093400,37981676,1519,1513,1519,1513,21
|
|
20241115,093300,37949882,1514,1511,1518,1511,77
|
|
20241115,093200,37833431,1512,1512,1516,1512,457
|
|
20241115,093100,37142217,1513,1513,1513,1513,0
|
|
20241115,093000,37142217,1513,1517,1517,1513,759
|
|
20241115,092900,35992661,1518,1518,1518,1518,1
|
|
20241115,092800,35991143,1516,1518,1518,1516,54
|
|
20241115,092700,35909221,1520,1520,1520,1520,21
|
|
20241115,092600,35877301,1517,1517,1517,1517,0
|
|
20241115,092500,35877301,1517,1518,1518,1517,10
|
|
20241115,092400,35862126,1521,1514,1521,1514,142
|
|
20241115,092300,35647131,1514,1514,1514,1514,89
|
|
20241115,092200,35512385,1521,1522,1522,1515,156
|
|
20241115,092100,35276032,1517,1517,1517,1517,0
|
|
20241115,092000,35276032,1517,1517,1517,1517,0
|
|
20241115,091900,35276032,1517,1517,1517,1517,6
|
|
20241115,091800,35266930,1517,1516,1517,1516,2
|
|
20241115,091700,35263897,1508,1508,1508,1508,7381
|
|
20241115,091600,24133349,1508,1507,1508,1507,3741
|
|
20241115,091500,18492421,1508,1508,1508,1508,0
|
|
20241115,091400,18492421,1508,1508,1508,1508,3385
|
|
20241115,091300,13387841,1506,1506,1506,1506,80
|
|
20241115,091200,13267361,1508,1505,1508,1505,1007
|
|
20241115,091100,11748826,1505,1508,1508,1503,2929
|
|
20241115,091000,7341958,1508,1508,1508,1508,14
|
|
20241115,090900,7320846,1508,1511,1511,1508,1289
|
|
20241115,090800,5374252,1512,1513,1513,1512,118
|
|
20241115,090700,5195830,1525,1525,1525,1525,0
|
|
20241115,090600,5195830,1525,1525,1525,1525,0
|
|
20241115,090500,5195830,1525,1525,1525,1525,2000
|
|
20241115,090400,2145830,1520,1520,1520,1520,0
|
|
20241115,090300,2145830,1520,1520,1520,1520,650
|
|
20241115,090200,1157830,1520,1515,1520,1515,59
|
|
20241115,090100,1068440,1514,1514,1514,1514,60
|
|
20241115,090000,977600,1504,1504,1504,1504,650
|