637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241101,193400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,193300,5196727985,1364,1364,1364,1364,0
|
|
20241101,193200,5196727985,1364,1364,1364,1364,0
|
|
20241101,193100,5196727985,1364,1364,1364,1364,0
|
|
20241101,193000,5196727985,1364,1364,1364,1364,0
|
|
20241101,192900,5196727985,1364,1364,1364,1364,0
|
|
20241101,192800,5196727985,1364,1364,1364,1364,0
|
|
20241101,192700,5196727985,1364,1364,1364,1364,0
|
|
20241101,192600,5196727985,1364,1364,1364,1364,0
|
|
20241101,192500,5196727985,1364,1364,1364,1364,0
|
|
20241101,192400,5196727985,1364,1364,1364,1364,0
|
|
20241101,192300,5196727985,1364,1364,1364,1364,0
|
|
20241101,192200,5196727985,1364,1364,1364,1364,0
|
|
20241101,192100,5196727985,1364,1364,1364,1364,0
|
|
20241101,192000,5196727985,1364,1364,1364,1364,0
|
|
20241101,191900,5196727985,1364,1364,1364,1364,0
|
|
20241101,191800,5196727985,1364,1364,1364,1364,0
|
|
20241101,191700,5196727985,1364,1364,1364,1364,0
|
|
20241101,191600,5196727985,1364,1364,1364,1364,0
|
|
20241101,191500,5196727985,1364,1364,1364,1364,0
|
|
20241101,191400,5196727985,1364,1364,1364,1364,0
|
|
20241101,191300,5196727985,1364,1364,1364,1364,0
|
|
20241101,191200,5196727985,1364,1364,1364,1364,0
|
|
20241101,191100,5196727985,1364,1364,1364,1364,0
|
|
20241101,191000,5196727985,1364,1364,1364,1364,0
|
|
20241101,190900,5196727985,1364,1364,1364,1364,0
|
|
20241101,190800,5196727985,1364,1364,1364,1364,0
|
|
20241101,190700,5196727985,1364,1364,1364,1364,0
|
|
20241101,190600,5196727985,1364,1364,1364,1364,0
|
|
20241101,190500,5196727985,1364,1364,1364,1364,0
|
|
20241101,190400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,190300,5196727985,1364,1364,1364,1364,0
|
|
20241101,190200,5196727985,1364,1364,1364,1364,0
|
|
20241101,190100,5196727985,1364,1364,1364,1364,0
|
|
20241101,190000,5196727985,1364,1364,1364,1364,0
|
|
20241101,185900,5196727985,1364,1364,1364,1364,0
|
|
20241101,185800,5196727985,1364,1364,1364,1364,0
|
|
20241101,185700,5196727985,1364,1364,1364,1364,0
|
|
20241101,185600,5196727985,1364,1364,1364,1364,0
|
|
20241101,185500,5196727985,1364,1364,1364,1364,0
|
|
20241101,185400,5196727985,1364,1364,1364,1364,0
|
|
20241101,185300,5196727985,1364,1364,1364,1364,0
|
|
20241101,185200,5196727985,1364,1364,1364,1364,0
|
|
20241101,185100,5196727985,1364,1364,1364,1364,0
|
|
20241101,185000,5196727985,1364,1364,1364,1364,0
|
|
20241101,184900,5196727985,1364,1364,1364,1364,0
|
|
20241101,184800,5196727985,1364,1364,1364,1364,0
|
|
20241101,184700,5196727985,1364,1364,1364,1364,0
|
|
20241101,184600,5196727985,1364,1364,1364,1364,0
|
|
20241101,184500,5196727985,1364,1364,1364,1364,0
|
|
20241101,184400,5196727985,1364,1364,1364,1364,0
|
|
20241101,184300,5196727985,1364,1364,1364,1364,0
|
|
20241101,184200,5196727985,1364,1364,1364,1364,0
|
|
20241101,184100,5196727985,1364,1364,1364,1364,0
|
|
20241101,184000,5196727985,1364,1364,1364,1364,0
|
|
20241101,183900,5196727985,1364,1364,1364,1364,0
|
|
20241101,183800,5196727985,1364,1364,1364,1364,0
|
|
20241101,183700,5196727985,1364,1364,1364,1364,0
|
|
20241101,183600,5196727985,1364,1364,1364,1364,0
|
|
20241101,183500,5196727985,1364,1364,1364,1364,0
|
|
20241101,183400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,183300,5196727985,1364,1364,1364,1364,0
|
|
20241101,183200,5196727985,1364,1364,1364,1364,0
|
|
20241101,183100,5196727985,1364,1364,1364,1364,0
|
|
20241101,183000,5196727985,1364,1364,1364,1364,0
|
|
20241101,182900,5196727985,1364,1364,1364,1364,0
|
|
20241101,182800,5196727985,1364,1364,1364,1364,0
|
|
20241101,182700,5196727985,1364,1364,1364,1364,0
|
|
20241101,182600,5196727985,1364,1364,1364,1364,0
|
|
20241101,182500,5196727985,1364,1364,1364,1364,0
|
|
20241101,182400,5196727985,1364,1364,1364,1364,0
|
|
20241101,182300,5196727985,1364,1364,1364,1364,0
|
|
20241101,182200,5196727985,1364,1364,1364,1364,0
|
|
20241101,182100,5196727985,1364,1364,1364,1364,0
|
|
20241101,182000,5196727985,1364,1364,1364,1364,0
|
|
20241101,181900,5196727985,1364,1364,1364,1364,0
|
|
20241101,181800,5196727985,1364,1364,1364,1364,0
|
|
20241101,181700,5196727985,1364,1364,1364,1364,0
|
|
20241101,181600,5196727985,1364,1364,1364,1364,0
|
|
20241101,181500,5196727985,1364,1364,1364,1364,0
|
|
20241101,181400,5196727985,1364,1364,1364,1364,0
|
|
20241101,181300,5196727985,1364,1364,1364,1364,0
|
|
20241101,181200,5196727985,1364,1364,1364,1364,0
|
|
20241101,181100,5196727985,1364,1364,1364,1364,0
|
|
20241101,181000,5196727985,1364,1364,1364,1364,0
|
|
20241101,180900,5196727985,1364,1364,1364,1364,0
|
|
20241101,180800,5196727985,1364,1364,1364,1364,0
|
|
20241101,180700,5196727985,1364,1364,1364,1364,0
|
|
20241101,180600,5196727985,1364,1364,1364,1364,0
|
|
20241101,180500,5196727985,1364,1364,1364,1364,0
|
|
20241101,180400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,180300,5196727985,1364,1364,1364,1364,0
|
|
20241101,180200,5196727985,1364,1364,1364,1364,0
|
|
20241101,180100,5196727985,1364,1364,1364,1364,0
|
|
20241101,180000,5196727985,1364,1364,1364,1364,0
|
|
20241101,175900,5196727985,1364,1364,1364,1364,0
|
|
20241101,175800,5196727985,1364,1364,1364,1364,0
|
|
20241101,175700,5196727985,1364,1364,1364,1364,0
|
|
20241101,175600,5196727985,1364,1364,1364,1364,0
|
|
20241101,175500,5196727985,1364,1364,1364,1364,0
|
|
20241101,175400,5196727985,1364,1364,1364,1364,0
|
|
20241101,175300,5196727985,1364,1364,1364,1364,0
|
|
20241101,175200,5196727985,1364,1364,1364,1364,0
|
|
20241101,175100,5196727985,1364,1364,1364,1364,0
|
|
20241101,175000,5196727985,1364,1364,1364,1364,0
|
|
20241101,174900,5196727985,1364,1364,1364,1364,0
|
|
20241101,174800,5196727985,1364,1364,1364,1364,0
|
|
20241101,174700,5196727985,1364,1364,1364,1364,0
|
|
20241101,174600,5196727985,1364,1364,1364,1364,0
|
|
20241101,174500,5196727985,1364,1364,1364,1364,0
|
|
20241101,174400,5196727985,1364,1364,1364,1364,0
|
|
20241101,174300,5196727985,1364,1364,1364,1364,0
|
|
20241101,174200,5196727985,1364,1364,1364,1364,0
|
|
20241101,174100,5196727985,1364,1364,1364,1364,0
|
|
20241101,174000,5196727985,1364,1364,1364,1364,0
|
|
20241101,173900,5196727985,1364,1364,1364,1364,0
|
|
20241101,173800,5196727985,1364,1364,1364,1364,0
|
|
20241101,173700,5196727985,1364,1364,1364,1364,0
|
|
20241101,173600,5196727985,1364,1364,1364,1364,0
|
|
20241101,173500,5196727985,1364,1364,1364,1364,0
|
|
20241101,173400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,173300,5196727985,1364,1364,1364,1364,0
|
|
20241101,173200,5196727985,1364,1364,1364,1364,0
|
|
20241101,173100,5196727985,1364,1364,1364,1364,0
|
|
20241101,173000,5196727985,1364,1364,1364,1364,0
|
|
20241101,172900,5196727985,1364,1364,1364,1364,0
|
|
20241101,172800,5196727985,1364,1364,1364,1364,0
|
|
20241101,172700,5196727985,1364,1364,1364,1364,0
|
|
20241101,172600,5196727985,1364,1364,1364,1364,0
|
|
20241101,172500,5196727985,1364,1364,1364,1364,0
|
|
20241101,172400,5196727985,1364,1364,1364,1364,0
|
|
20241101,172300,5196727985,1364,1364,1364,1364,0
|
|
20241101,172200,5196727985,1364,1364,1364,1364,0
|
|
20241101,172100,5196727985,1364,1364,1364,1364,0
|
|
20241101,172000,5196727985,1364,1364,1364,1364,0
|
|
20241101,171900,5196727985,1364,1364,1364,1364,0
|
|
20241101,171800,5196727985,1364,1364,1364,1364,0
|
|
20241101,171700,5196727985,1364,1364,1364,1364,0
|
|
20241101,171600,5196727985,1364,1364,1364,1364,0
|
|
20241101,171500,5196727985,1364,1364,1364,1364,0
|
|
20241101,171400,5196727985,1364,1364,1364,1364,0
|
|
20241101,171300,5196727985,1364,1364,1364,1364,0
|
|
20241101,171200,5196727985,1364,1364,1364,1364,0
|
|
20241101,171100,5196727985,1364,1364,1364,1364,0
|
|
20241101,171000,5196727985,1364,1364,1364,1364,0
|
|
20241101,170900,5196727985,1364,1364,1364,1364,0
|
|
20241101,170800,5196727985,1364,1364,1364,1364,0
|
|
20241101,170700,5196727985,1364,1364,1364,1364,0
|
|
20241101,170600,5196727985,1364,1364,1364,1364,0
|
|
20241101,170500,5196727985,1364,1364,1364,1364,0
|
|
20241101,170400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,170300,5196727985,1364,1364,1364,1364,0
|
|
20241101,170200,5196727985,1364,1364,1364,1364,0
|
|
20241101,170100,5196727985,1364,1364,1364,1364,0
|
|
20241101,170000,5196727985,1364,1364,1364,1364,0
|
|
20241101,165900,5196727985,1364,1364,1364,1364,0
|
|
20241101,165800,5196727985,1364,1364,1364,1364,0
|
|
20241101,165700,5196727985,1364,1364,1364,1364,0
|
|
20241101,165600,5196727985,1364,1364,1364,1364,0
|
|
20241101,165500,5196727985,1364,1364,1364,1364,0
|
|
20241101,165400,5196727985,1364,1364,1364,1364,0
|
|
20241101,165300,5196727985,1364,1364,1364,1364,0
|
|
20241101,165200,5196727985,1364,1364,1364,1364,0
|
|
20241101,165100,5196727985,1364,1364,1364,1364,0
|
|
20241101,165000,5196727985,1364,1364,1364,1364,0
|
|
20241101,164900,5196727985,1364,1364,1364,1364,0
|
|
20241101,164800,5196727985,1364,1364,1364,1364,0
|
|
20241101,164700,5196727985,1364,1364,1364,1364,0
|
|
20241101,164600,5196727985,1364,1364,1364,1364,0
|
|
20241101,164500,5196727985,1364,1364,1364,1364,0
|
|
20241101,164400,5196727985,1364,1364,1364,1364,0
|
|
20241101,164300,5196727985,1364,1364,1364,1364,0
|
|
20241101,164200,5196727985,1364,1364,1364,1364,0
|
|
20241101,164100,5196727985,1364,1364,1364,1364,0
|
|
20241101,164000,5196727985,1364,1364,1364,1364,0
|
|
20241101,163900,5196727985,1364,1364,1364,1364,0
|
|
20241101,163800,5196727985,1364,1364,1364,1364,0
|
|
20241101,163700,5196727985,1364,1364,1364,1364,0
|
|
20241101,163600,5196727985,1364,1364,1364,1364,0
|
|
20241101,163500,5196727985,1364,1364,1364,1364,0
|
|
20241101,163400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,163300,5196727985,1364,1364,1364,1364,0
|
|
20241101,163200,5196727985,1364,1364,1364,1364,0
|
|
20241101,163100,5196727985,1364,1364,1364,1364,0
|
|
20241101,163000,5196727985,1364,1364,1364,1364,0
|
|
20241101,162900,5196727985,1364,1364,1364,1364,0
|
|
20241101,162800,5196727985,1364,1364,1364,1364,0
|
|
20241101,162700,5196727985,1364,1364,1364,1364,0
|
|
20241101,162600,5196727985,1364,1364,1364,1364,0
|
|
20241101,162500,5196727985,1364,1364,1364,1364,0
|
|
20241101,162400,5196727985,1364,1364,1364,1364,0
|
|
20241101,162300,5196727985,1364,1364,1364,1364,0
|
|
20241101,162200,5196727985,1364,1364,1364,1364,0
|
|
20241101,162100,5196727985,1364,1364,1364,1364,0
|
|
20241101,162000,5196727985,1364,1364,1364,1364,0
|
|
20241101,161900,5196727985,1364,1364,1364,1364,0
|
|
20241101,161800,5196727985,1364,1364,1364,1364,0
|
|
20241101,161700,5196727985,1364,1364,1364,1364,0
|
|
20241101,161600,5196727985,1364,1364,1364,1364,0
|
|
20241101,161500,5196727985,1364,1364,1364,1364,0
|
|
20241101,161400,5196727985,1364,1364,1364,1364,0
|
|
20241101,161300,5196727985,1364,1364,1364,1364,0
|
|
20241101,161200,5196727985,1364,1364,1364,1364,0
|
|
20241101,161100,5196727985,1364,1364,1364,1364,0
|
|
20241101,161000,5196727985,1364,1364,1364,1364,0
|
|
20241101,160900,5196727985,1364,1364,1364,1364,0
|
|
20241101,160800,5196727985,1364,1364,1364,1364,0
|
|
20241101,160700,5196727985,1364,1364,1364,1364,0
|
|
20241101,160600,5196727985,1364,1364,1364,1364,0
|
|
20241101,160500,5196727985,1364,1364,1364,1364,0
|
|
20241101,160400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,160300,5196727985,1364,1364,1364,1364,0
|
|
20241101,160200,5196727985,1364,1364,1364,1364,0
|
|
20241101,160100,5196727985,1364,1364,1364,1364,0
|
|
20241101,160000,5196727985,1364,1364,1364,1364,0
|
|
20241101,155900,5196727985,1364,1364,1364,1364,0
|
|
20241101,155800,5196727985,1364,1364,1364,1364,0
|
|
20241101,155700,5196727985,1364,1364,1364,1364,0
|
|
20241101,155600,5196727985,1364,1364,1364,1364,0
|
|
20241101,155500,5196727985,1364,1364,1364,1364,0
|
|
20241101,155400,5196727985,1364,1364,1364,1364,0
|
|
20241101,155300,5196727985,1364,1364,1364,1364,0
|
|
20241101,155200,5196727985,1364,1364,1364,1364,0
|
|
20241101,155100,5196727985,1364,1364,1364,1364,0
|
|
20241101,155000,5196727985,1364,1364,1364,1364,0
|
|
20241101,154900,5196727985,1364,1364,1364,1364,0
|
|
20241101,154800,5196727985,1364,1364,1364,1364,0
|
|
20241101,154700,5196727985,1364,1364,1364,1364,0
|
|
20241101,154600,5196727985,1364,1364,1364,1364,0
|
|
20241101,154500,5196727985,1364,1364,1364,1364,0
|
|
20241101,154400,5196727985,1364,1364,1364,1364,0
|
|
20241101,154300,5196727985,1364,1364,1364,1364,0
|
|
20241101,154200,5196727985,1364,1364,1364,1364,0
|
|
20241101,154100,5196727985,1364,1364,1364,1364,0
|
|
20241101,154000,5196727985,1364,1364,1364,1364,0
|
|
20241101,153900,5196727985,1364,1364,1364,1364,0
|
|
20241101,153800,5196727985,1364,1364,1364,1364,0
|
|
20241101,153700,5196727985,1364,1364,1364,1364,0
|
|
20241101,153600,5196727985,1364,1364,1364,1364,0
|
|
20241101,153500,5196727985,1364,1364,1364,1364,0
|
|
20241101,153400,5196727985,1364,1364,1364,1364,18552
|
|
20241101,153300,5196727985,1364,1364,1364,1364,0
|
|
20241101,153200,5196727985,1364,1364,1364,1364,0
|
|
20241101,153100,5196727985,1364,1364,1364,1364,0
|
|
20241101,153000,5196727985,1364,1364,1364,1364,18552
|
|
20241101,152900,5171423057,1364,1364,1364,1364,0
|
|
20241101,152800,5171423057,1364,1364,1364,1364,0
|
|
20241101,152700,5171423057,1364,1364,1364,1364,0
|
|
20241101,152600,5171423057,1364,1364,1364,1364,0
|
|
20241101,152500,5171423057,1364,1364,1364,1364,0
|
|
20241101,152400,5171423057,1364,1364,1364,1364,0
|
|
20241101,152300,5171423057,1364,1364,1364,1364,0
|
|
20241101,152200,5171423057,1364,1364,1364,1364,0
|
|
20241101,152100,5171423057,1364,1364,1364,1364,0
|
|
20241101,152000,5171423057,1364,1364,1364,1364,0
|
|
20241101,151900,5171423057,1364,1368,1368,1364,5384
|
|
20241101,151800,5164074039,1365,1368,1369,1365,8346
|
|
20241101,151700,5152674685,1366,1369,1370,1366,6691
|
|
20241101,151600,5143527929,1369,1370,1370,1369,723
|
|
20241101,151500,5142537852,1370,1371,1371,1370,5535
|
|
20241101,151400,5134951053,1372,1372,1375,1372,3195
|
|
20241101,151300,5130563034,1372,1375,1375,1372,227
|
|
20241101,151200,5130250915,1371,1373,1376,1371,4013
|
|
20241101,151100,5124733745,1373,1372,1373,1370,2059
|
|
20241101,151000,5121912390,1372,1373,1375,1370,5843
|
|
20241101,150900,5113885997,1373,1370,1373,1370,6236
|
|
20241101,150800,5105331896,1370,1367,1370,1367,1020
|
|
20241101,150700,5103935961,1367,1366,1367,1365,1067
|
|
20241101,150600,5102478441,1367,1367,1367,1367,549
|
|
20241101,150500,5101727958,1369,1369,1369,1369,106
|
|
20241101,150400,5101582844,1369,1371,1372,1369,1223
|
|
20241101,150300,5099908033,1372,1372,1372,1371,112
|
|
20241101,150200,5099754450,1372,1374,1374,1369,66
|
|
20241101,150100,5099664073,1374,1370,1374,1370,2059
|
|
20241101,150000,5096842555,1370,1361,1370,1361,4409
|
|
20241101,145900,5090808193,1369,1369,1369,1361,5733
|
|
20241101,145800,5082997429,1369,1366,1369,1364,1328
|
|
20241101,145700,5081182994,1370,1366,1370,1364,2298
|
|
20241101,145600,5078044414,1366,1365,1366,1365,197
|
|
20241101,145500,5077775507,1369,1363,1369,1363,35
|
|
20241101,145400,5077727796,1370,1363,1370,1363,600
|
|
20241101,145300,5076908147,1369,1373,1373,1363,1005
|
|
20241101,145200,5075538294,1362,1374,1374,1362,5931
|
|
20241101,145100,5067437290,1374,1370,1374,1369,345
|
|
20241101,145000,5066963835,1362,1369,1370,1362,4224
|
|
20241101,144900,5061208155,1363,1367,1372,1362,3484
|
|
20241101,144800,5056449167,1367,1371,1373,1367,2447
|
|
20241101,144700,5053102629,1370,1375,1375,1368,1046
|
|
20241101,144600,5051671175,1369,1375,1375,1369,302
|
|
20241101,144500,5051257731,1376,1376,1376,1369,915
|
|
20241101,144400,5050005075,1369,1376,1376,1369,319
|
|
20241101,144300,5049566300,1377,1377,1377,1377,1
|
|
20241101,144200,5049564923,1377,1376,1377,1367,3009
|
|
20241101,144100,5045436051,1376,1367,1376,1367,12343
|
|
20241101,144000,5028495172,1374,1367,1374,1367,3589
|
|
20241101,143900,5023585987,1369,1369,1370,1369,841
|
|
20241101,143800,5022434117,1370,1372,1372,1370,51
|
|
20241101,143700,5022364147,1375,1374,1375,1374,42
|
|
20241101,143600,5022306405,1374,1368,1374,1368,1609
|
|
20241101,143500,5020099690,1365,1370,1370,1365,646
|
|
20241101,143400,5019217873,1369,1369,1369,1369,232
|
|
20241101,143300,5018900265,1369,1365,1369,1365,758
|
|
20241101,143200,5017864143,1361,1361,1361,1361,465
|
|
20241101,143100,5017231278,1369,1369,1369,1369,200
|
|
20241101,143000,5016957478,1370,1359,1370,1358,13028
|
|
20241101,142900,4999205212,1357,1362,1362,1357,14106
|
|
20241101,142800,4980033566,1362,1362,1362,1362,1
|
|
20241101,142700,4980032204,1369,1361,1369,1361,401
|
|
20241101,142600,4979483243,1370,1370,1370,1370,0
|
|
20241101,142500,4979483243,1370,1366,1370,1359,1062
|
|
20241101,142400,4978035642,1366,1359,1366,1359,3259
|
|
20241101,142300,4973604580,1359,1365,1365,1359,5494
|
|
20241101,142200,4966131843,1365,1361,1366,1361,580
|
|
20241101,142100,4965342184,1361,1366,1366,1361,1178
|
|
20241101,142000,4963738447,1366,1360,1368,1359,14511
|
|
20241101,141900,4943964057,1360,1361,1362,1360,2810
|
|
20241101,141800,4940140931,1361,1366,1366,1361,5084
|
|
20241101,141700,4933207631,1366,1370,1376,1366,1453
|
|
20241101,141600,4931220819,1369,1373,1373,1369,23
|
|
20241101,141500,4931189327,1377,1378,1378,1377,26
|
|
20241101,141400,4931153509,1378,1369,1378,1366,5398
|
|
20241101,141300,4923743888,1369,1369,1379,1369,2012
|
|
20241101,141200,4920989450,1379,1374,1379,1370,8417
|
|
20241101,141100,4909453634,1376,1378,1378,1376,559
|
|
20241101,141000,4908683590,1378,1365,1378,1365,3617
|
|
20241101,140900,4903707642,1374,1366,1374,1365,2625
|
|
20241101,140800,4900120382,1375,1370,1375,1370,4176
|
|
20241101,140700,4894381396,1375,1378,1379,1366,1265
|
|
20241101,140600,4892650164,1379,1365,1379,1365,2287
|
|
20241101,140500,4889509310,1365,1370,1378,1365,4676
|
|
20241101,140400,4883114042,1370,1372,1380,1370,7185
|
|
20241101,140300,4873259622,1372,1380,1380,1372,2059
|
|
20241101,140200,4870428973,1380,1380,1383,1380,4330
|
|
20241101,140100,4864447045,1380,1380,1380,1376,1041
|
|
20241101,140000,4863011722,1380,1375,1380,1374,4464
|
|
20241101,135900,4856859733,1373,1370,1376,1370,1513
|
|
20241101,135800,4854786550,1376,1375,1376,1374,2151
|
|
20241101,135700,4851828926,1373,1367,1374,1367,4814
|
|
20241101,135600,4845224609,1373,1373,1373,1366,1326
|
|
20241101,135500,4843409502,1374,1376,1377,1374,3306
|
|
20241101,135400,4838866988,1371,1387,1388,1371,2472
|
|
20241101,135300,4835454291,1386,1368,1386,1364,24226
|
|
20241101,135200,4802123615,1369,1363,1369,1362,557
|
|
20241101,135100,4801362647,1361,1362,1368,1361,8355
|
|
20241101,135000,4789980912,1361,1366,1369,1361,3349
|
|
20241101,134900,4785410363,1367,1364,1367,1364,826
|
|
20241101,134800,4784282004,1358,1362,1363,1358,8804
|
|
20241101,134700,4772307810,1362,1363,1371,1360,2709
|
|
20241101,134600,4768612556,1359,1360,1364,1358,21771
|
|
20241101,134500,4739029923,1360,1361,1369,1359,14951
|
|
20241101,134400,4718698594,1360,1374,1374,1360,12808
|
|
20241101,134300,4701233276,1374,1372,1375,1367,3622
|
|
20241101,134200,4696267262,1370,1375,1377,1368,2955
|
|
20241101,134100,4692215477,1378,1374,1380,1369,2679
|
|
20241101,134000,4688529105,1374,1364,1375,1363,5258
|
|
20241101,133900,4681317804,1361,1370,1371,1359,26735
|
|
20241101,133800,4644870614,1370,1374,1384,1370,17466
|
|
20241101,133700,4620860392,1375,1370,1380,1369,11466
|
|
20241101,133600,4605150046,1370,1372,1373,1369,22273
|
|
20241101,133500,4574620783,1373,1377,1380,1373,11856
|
|
20241101,133400,4558317148,1377,1387,1387,1375,27994
|
|
20241101,133300,4519740029,1386,1380,1392,1380,10467
|
|
20241101,133200,4505256568,1379,1398,1402,1378,8496
|
|
20241101,133100,4493458356,1395,1380,1398,1375,26873
|
|
20241101,133000,4456418332,1381,1392,1392,1381,39807
|
|
20241101,132900,4401243809,1391,1400,1405,1391,26100
|
|
20241101,132800,4364796711,1400,1389,1409,1389,30179
|
|
20241101,132700,4322529669,1388,1384,1388,1380,20158
|
|
20241101,132600,4294660023,1384,1386,1386,1376,50913
|
|
20241101,132500,4224367363,1383,1406,1406,1362,110472
|
|
20241101,132400,4071342316,1408,1414,1415,1402,58676
|
|
20241101,132300,3988790512,1406,1439,1439,1395,124480
|
|
20241101,132200,3812112756,1435,1439,1463,1433,146363
|
|
20241101,132100,3600173736,1439,1432,1450,1422,115197
|
|
20241101,132000,3434785316,1433,1437,1460,1420,147284
|
|
20241101,131900,3223188251,1436,1459,1476,1435,285184
|
|
20241101,131800,2808171659,1461,1430,1476,1403,551003
|
|
20241101,131700,2006611822,1430,1361,1437,1360,114610
|
|
20241101,131600,1844432427,1361,1356,1367,1356,12958
|
|
20241101,131500,1826793946,1356,1359,1367,1356,29116
|
|
20241101,131400,1787253220,1362,1359,1365,1358,8129
|
|
20241101,131300,1776207697,1358,1368,1372,1356,33557
|
|
20241101,131200,1730441659,1367,1370,1381,1350,60708
|
|
20241101,131100,1647769647,1370,1401,1402,1360,101126
|
|
20241101,131000,1508458173,1393,1421,1424,1384,118774
|
|
20241101,130900,1341097822,1418,1404,1456,1403,217302
|
|
20241101,130800,1029938789,1402,1429,1433,1391,183985
|
|
20241101,130700,769936445,1430,1362,1451,1362,358391
|
|
20241101,130600,265445215,1362,1361,1362,1361,9917
|
|
20241101,130500,251940300,1361,1352,1361,1352,5106
|
|
20241101,130400,244997068,1353,1355,1355,1353,1201
|
|
20241101,130300,243371713,1355,1356,1356,1355,121
|
|
20241101,130200,243207678,1355,1356,1356,1355,663
|
|
20241101,130100,242309013,1362,1363,1363,1357,2130
|
|
20241101,130000,239412823,1363,1363,1363,1363,0
|
|
20241101,125900,239412823,1363,1357,1363,1357,760
|
|
20241101,125800,238379145,1363,1363,1363,1363,100
|
|
20241101,125700,238242845,1363,1355,1363,1355,3
|
|
20241101,125600,238238770,1355,1364,1364,1355,3603
|
|
20241101,125500,233341369,1360,1360,1360,1360,679
|
|
20241101,125400,232417929,1364,1358,1364,1358,1004
|
|
20241101,125300,231054478,1364,1364,1364,1358,140
|
|
20241101,125200,230864142,1358,1364,1364,1358,357
|
|
20241101,125100,230378016,1364,1364,1365,1364,3977
|
|
20241101,125000,224950250,1364,1362,1364,1355,5131
|
|
20241101,124900,217958750,1362,1355,1363,1355,116
|
|
20241101,124800,217801555,1365,1355,1365,1355,227
|
|
20241101,124700,217493910,1366,1365,1366,1365,680
|
|
20241101,124600,216565150,1366,1352,1366,1352,847
|
|
20241101,124500,215414156,1367,1357,1367,1351,10102
|
|
20241101,124400,201668967,1357,1357,1357,1351,380
|
|
20241101,124300,201153439,1357,1356,1357,1356,597
|
|
20241101,124200,200343905,1357,1350,1357,1350,1417
|
|
20241101,124100,198423714,1356,1356,1356,1356,25
|
|
20241101,124000,198389814,1356,1356,1356,1356,0
|
|
20241101,123900,198389814,1356,1346,1356,1339,7590
|
|
20241101,123800,188148878,1346,1340,1346,1340,12418
|
|
20241101,123700,171477073,1340,1338,1340,1338,5209
|
|
20241101,123600,164501196,1335,1337,1337,1335,1899
|
|
20241101,123500,161963233,1335,1335,1335,1335,0
|
|
20241101,123400,161963233,1335,1335,1335,1335,500
|
|
20241101,123300,161295733,1337,1337,1337,1337,0
|
|
20241101,123200,161295733,1337,1337,1337,1337,1
|
|
20241101,123100,161294396,1335,1335,1335,1335,57
|
|
20241101,123000,161218301,1335,1335,1335,1335,15
|
|
20241101,122900,161198276,1335,1335,1337,1335,504
|
|
20241101,122800,160525432,1338,1338,1338,1338,2
|
|
20241101,122700,160522756,1337,1337,1337,1337,0
|
|
20241101,122600,160522756,1337,1337,1337,1337,100
|
|
20241101,122500,160389056,1335,1335,1335,1335,1818
|
|
20241101,122400,157962026,1336,1336,1336,1336,0
|
|
20241101,122300,157962026,1336,1336,1336,1336,0
|
|
20241101,122200,157962026,1336,1334,1336,1334,3872
|
|
20241101,122100,152795391,1328,1328,1328,1328,0
|
|
20241101,122000,152795391,1328,1328,1328,1328,0
|
|
20241101,121900,152795391,1328,1328,1328,1328,0
|
|
20241101,121800,152795391,1328,1328,1328,1328,0
|
|
20241101,121700,152795391,1328,1328,1328,1328,1500
|
|
20241101,121600,150803391,1334,1334,1334,1334,2
|
|
20241101,121500,150800723,1328,1328,1328,1328,0
|
|
20241101,121400,150800723,1328,1328,1328,1328,7193
|
|
20241101,121300,141248419,1334,1334,1334,1334,0
|
|
20241101,121200,141248419,1334,1334,1334,1334,0
|
|
20241101,121100,141248419,1334,1334,1334,1334,0
|
|
20241101,121000,141248419,1334,1334,1334,1334,24
|
|
20241101,120900,141216403,1334,1334,1334,1334,0
|
|
20241101,120800,141216403,1334,1334,1334,1334,0
|
|
20241101,120700,141216403,1334,1334,1334,1334,0
|
|
20241101,120600,141216403,1334,1334,1334,1334,0
|
|
20241101,120500,141216403,1334,1334,1334,1334,0
|
|
20241101,120400,141216403,1334,1334,1334,1334,0
|
|
20241101,120300,141216403,1334,1334,1334,1334,10
|
|
20241101,120200,141203063,1334,1334,1334,1334,2030
|
|
20241101,120100,138495043,1334,1334,1334,1334,1
|
|
20241101,120000,138493709,1327,1327,1327,1327,0
|
|
20241101,115900,138493709,1327,1327,1327,1327,1
|
|
20241101,115800,138492382,1335,1335,1335,1335,0
|
|
20241101,115700,138492382,1335,1335,1335,1335,0
|
|
20241101,115600,138492382,1335,1335,1335,1335,0
|
|
20241101,115500,138492382,1335,1335,1335,1335,0
|
|
20241101,115400,138492382,1335,1335,1335,1335,0
|
|
20241101,115300,138492382,1335,1335,1335,1335,0
|
|
20241101,115200,138492382,1335,1335,1335,1335,0
|
|
20241101,115100,138492382,1335,1335,1335,1335,1
|
|
20241101,115000,138491047,1330,1330,1330,1330,11
|
|
20241101,114900,138476417,1330,1330,1330,1330,1
|
|
20241101,114800,138475087,1330,1330,1330,1330,0
|
|
20241101,114700,138475087,1330,1330,1330,1330,0
|
|
20241101,114600,138475087,1330,1330,1330,1330,0
|
|
20241101,114500,138475087,1330,1330,1330,1330,2
|
|
20241101,114400,138472427,1330,1330,1330,1330,66
|
|
20241101,114300,138384647,1330,1330,1330,1330,7065
|
|
20241101,114200,128988197,1330,1330,1330,1330,0
|
|
20241101,114100,128988197,1330,1330,1330,1330,2530
|
|
20241101,114000,125623297,1331,1335,1335,1331,46
|
|
20241101,113900,125562031,1335,1335,1335,1335,0
|
|
20241101,113800,125562031,1335,1335,1335,1335,0
|
|
20241101,113700,125562031,1335,1335,1335,1335,10
|
|
20241101,113600,125548681,1335,1335,1335,1335,10
|
|
20241101,113500,125535331,1335,1335,1335,1335,10
|
|
20241101,113400,125521981,1335,1330,1335,1330,470
|
|
20241101,113300,124894541,1335,1335,1335,1335,20
|
|
20241101,113200,124867841,1335,1335,1335,1335,4047
|
|
20241101,113100,119465096,1335,1335,1335,1335,0
|
|
20241101,113000,119465096,1335,1332,1335,1332,300
|
|
20241101,112900,119065493,1332,1326,1332,1326,2743
|
|
20241101,112800,115424030,1324,1322,1324,1322,1276
|
|
20241101,112700,113736100,1322,1322,1322,1322,0
|
|
20241101,112600,113736100,1322,1316,1322,1316,4
|
|
20241101,112500,113730830,1322,1322,1322,1322,0
|
|
20241101,112400,113730830,1322,1320,1322,1320,6
|
|
20241101,112300,113722908,1320,1320,1320,1320,0
|
|
20241101,112200,113722908,1320,1320,1320,1320,6
|
|
20241101,112100,113714988,1320,1320,1320,1320,0
|
|
20241101,112000,113714988,1320,1320,1320,1320,208
|
|
20241101,111900,113440428,1316,1320,1320,1316,201
|
|
20241101,111800,113175908,1315,1315,1315,1315,63
|
|
20241101,111700,113093063,1315,1315,1315,1315,800
|
|
20241101,111600,112041063,1315,1315,1315,1315,50
|
|
20241101,111500,111975313,1315,1315,1315,1315,0
|
|
20241101,111400,111975313,1315,1315,1315,1315,600
|
|
20241101,111300,111186313,1320,1315,1320,1315,501
|
|
20241101,111200,110527493,1320,1320,1320,1320,78
|
|
20241101,111100,110424533,1320,1319,1320,1319,3
|
|
20241101,111000,110420575,1319,1319,1319,1319,0
|
|
20241101,110900,110420575,1319,1319,1319,1319,0
|
|
20241101,110800,110420575,1319,1319,1319,1319,0
|
|
20241101,110700,110420575,1319,1319,1319,1319,1
|
|
20241101,110600,110419256,1314,1314,1314,1314,0
|
|
20241101,110500,110419256,1314,1314,1314,1314,0
|
|
20241101,110400,110419256,1314,1318,1318,1314,1000
|
|
20241101,110300,109103644,1318,1318,1318,1318,0
|
|
20241101,110200,109103644,1318,1318,1318,1318,432
|
|
20241101,110100,108534268,1318,1318,1318,1318,0
|
|
20241101,110000,108534268,1318,1318,1318,1318,0
|
|
20241101,105900,108534268,1318,1318,1318,1318,127
|
|
20241101,105800,108366882,1318,1318,1318,1318,0
|
|
20241101,105700,108366882,1318,1318,1318,1318,4
|
|
20241101,105600,108361610,1318,1318,1318,1318,0
|
|
20241101,105500,108361610,1318,1318,1318,1318,0
|
|
20241101,105400,108361610,1318,1318,1318,1318,1
|
|
20241101,105300,108360292,1314,1317,1317,1314,2715
|
|
20241101,105200,104790454,1319,1319,1319,1319,0
|
|
20241101,105100,104790454,1319,1318,1319,1318,21
|
|
20241101,105000,104762765,1317,1317,1317,1317,9
|
|
20241101,104900,104750912,1315,1319,1319,1315,105
|
|
20241101,104800,104612833,1313,1313,1313,1313,798
|
|
20241101,104700,103565059,1319,1319,1319,1319,0
|
|
20241101,104600,103565059,1319,1319,1319,1319,0
|
|
20241101,104500,103565059,1319,1314,1319,1314,601
|
|
20241101,104400,102775340,1314,1314,1314,1314,1
|
|
20241101,104300,102774026,1314,1316,1316,1314,5050
|
|
20241101,104200,96134299,1319,1316,1319,1315,2244
|
|
20241101,104100,93182035,1320,1320,1320,1320,0
|
|
20241101,104000,93182035,1320,1320,1320,1320,100
|
|
20241101,103900,93050035,1320,1320,1320,1320,0
|
|
20241101,103800,93050035,1320,1320,1320,1320,0
|
|
20241101,103700,93050035,1320,1320,1320,1320,1
|
|
20241101,103600,93048715,1316,1317,1317,1316,9008
|
|
20241101,103500,81194186,1316,1316,1316,1316,104
|
|
20241101,103400,81057322,1321,1321,1321,1321,0
|
|
20241101,103300,81057322,1321,1321,1321,1321,0
|
|
20241101,103200,81057322,1321,1321,1321,1321,0
|
|
20241101,103100,81057322,1321,1321,1321,1321,0
|
|
20241101,103000,81057322,1321,1321,1321,1321,35
|
|
20241101,102900,81011087,1321,1321,1321,1321,190
|
|
20241101,102800,80760097,1321,1321,1321,1321,392
|
|
20241101,102700,80242265,1321,1321,1321,1321,608
|
|
20241101,102600,79439097,1321,1321,1321,1321,0
|
|
20241101,102500,79439097,1321,1321,1321,1321,0
|
|
20241101,102400,79439097,1321,1321,1321,1321,305
|
|
20241101,102300,79036192,1321,1314,1321,1314,88
|
|
20241101,102200,78920553,1321,1314,1321,1314,105
|
|
20241101,102100,78782576,1314,1315,1315,1314,2185
|
|
20241101,102000,75909469,1321,1321,1321,1321,191
|
|
20241101,101900,75657158,1315,1315,1315,1315,20
|
|
20241101,101800,75630858,1322,1322,1322,1322,0
|
|
20241101,101700,75630858,1322,1322,1322,1322,0
|
|
20241101,101600,75630858,1322,1322,1322,1322,1
|
|
20241101,101500,75629536,1314,1314,1314,1314,8
|
|
20241101,101400,75619024,1314,1322,1322,1314,815
|
|
20241101,101300,74548106,1314,1322,1322,1314,92
|
|
20241101,101200,74427210,1314,1323,1323,1314,326
|
|
20241101,101100,73998783,1323,1323,1323,1323,0
|
|
20241101,101000,73998783,1323,1323,1323,1323,0
|
|
20241101,100900,73998783,1323,1322,1323,1322,101
|
|
20241101,100800,73865260,1322,1322,1322,1322,666
|
|
20241101,100700,72984808,1322,1322,1322,1322,3
|
|
20241101,100600,72980842,1322,1322,1322,1322,5
|
|
20241101,100500,72974232,1322,1316,1322,1316,614
|
|
20241101,100400,72166118,1322,1322,1322,1322,15
|
|
20241101,100300,72146288,1323,1323,1323,1323,0
|
|
20241101,100200,72146288,1323,1323,1323,1323,102
|
|
20241101,100100,72011342,1316,1324,1324,1316,1062
|
|
20241101,100000,70613598,1324,1324,1324,1324,0
|
|
20241101,095900,70613598,1324,1324,1324,1324,0
|
|
20241101,095800,70613598,1324,1324,1324,1324,0
|
|
20241101,095700,70613598,1324,1324,1324,1324,10
|
|
20241101,095600,70600358,1324,1324,1324,1324,20
|
|
20241101,095500,70573878,1324,1324,1324,1324,0
|
|
20241101,095400,70573878,1324,1324,1324,1324,56
|
|
20241101,095300,70499734,1324,1324,1324,1324,0
|
|
20241101,095200,70499734,1324,1324,1324,1324,0
|
|
20241101,095100,70499734,1324,1324,1324,1324,1
|
|
20241101,095000,70498410,1325,1325,1325,1325,0
|
|
20241101,094900,70498410,1325,1325,1325,1325,2
|
|
20241101,094800,70495760,1325,1317,1325,1314,401
|
|
20241101,094700,69967906,1326,1326,1326,1326,43
|
|
20241101,094600,69910888,1326,1320,1326,1320,61
|
|
20241101,094500,69830260,1325,1325,1325,1325,6022
|
|
20241101,094400,61851110,1323,1323,1323,1323,9
|
|
20241101,094300,61839203,1320,1320,1320,1320,2980
|
|
20241101,094200,57905603,1320,1320,1320,1320,0
|
|
20241101,094100,57905603,1320,1320,1320,1320,0
|
|
20241101,094000,57905603,1320,1320,1320,1320,1
|
|
20241101,093900,57904283,1320,1320,1320,1320,0
|
|
20241101,093800,57904283,1320,1320,1320,1320,0
|
|
20241101,093700,57904283,1320,1320,1320,1320,0
|
|
20241101,093600,57904283,1320,1320,1320,1320,0
|
|
20241101,093500,57904283,1320,1319,1320,1312,1592
|
|
20241101,093400,55810901,1319,1319,1319,1309,3843
|
|
20241101,093300,50772511,1319,1320,1320,1319,196
|
|
20241101,093200,50513879,1320,1318,1320,1318,296
|
|
20241101,093100,50123749,1318,1317,1318,1317,10
|
|
20241101,093000,50110574,1311,1317,1317,1311,1278
|
|
20241101,092900,48430430,1316,1316,1316,1316,110
|
|
20241101,092800,48285670,1316,1311,1316,1311,611
|
|
20241101,092700,47484644,1316,1319,1319,1310,1753
|
|
20241101,092600,45187408,1311,1311,1321,1310,1462
|
|
20241101,092500,43271061,1321,1316,1321,1311,2928
|
|
20241101,092400,39422808,1317,1317,1317,1317,629
|
|
20241101,092300,38594415,1312,1318,1318,1312,1160
|
|
20241101,092200,37071549,1312,1323,1323,1312,5618
|
|
20241101,092100,29696173,1324,1324,1324,1324,1
|
|
20241101,092000,29694849,1315,1326,1326,1315,101
|
|
20241101,091900,29562023,1314,1325,1326,1314,8240
|
|
20241101,091800,18708196,1326,1320,1326,1320,33
|
|
20241101,091700,18664630,1326,1320,1326,1319,842
|
|
20241101,091600,17552272,1326,1326,1326,1326,0
|
|
20241101,091500,17552272,1326,1320,1326,1320,3
|
|
20241101,091400,17548306,1326,1321,1326,1320,790
|
|
20241101,091300,16505312,1320,1320,1320,1320,28
|
|
20241101,091200,16468352,1327,1327,1327,1327,101
|
|
20241101,091100,16334325,1327,1327,1327,1319,221
|
|
20241101,091000,16041682,1320,1327,1327,1320,230
|
|
20241101,090900,15738047,1328,1320,1328,1320,1162
|
|
20241101,090800,14204191,1328,1328,1328,1328,1
|
|
20241101,090700,14202863,1319,1320,1328,1319,2716
|
|
20241101,090600,10617431,1319,1333,1333,1319,3878
|
|
20241101,090500,5485019,1333,1333,1333,1333,1
|
|
20241101,090400,5483686,1333,1333,1333,1333,0
|
|
20241101,090300,5483686,1333,1332,1333,1332,1218
|
|
20241101,090200,3860862,1334,1334,1334,1334,1
|
|
20241101,090100,3859528,1317,1317,1317,1317,0
|
|
20241101,090000,3859528,1317,1342,1342,1317,2905
|