638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,193500,362020088,1373,1373,1373,1373,2420
|
|
20241105,193400,362020088,1373,1373,1373,1373,0
|
|
20241105,193300,362020088,1373,1373,1373,1373,0
|
|
20241105,193200,362020088,1373,1373,1373,1373,0
|
|
20241105,193100,362020088,1373,1373,1373,1373,0
|
|
20241105,193000,362020088,1373,1373,1373,1373,0
|
|
20241105,192900,362020088,1373,1373,1373,1373,0
|
|
20241105,192800,362020088,1373,1373,1373,1373,0
|
|
20241105,192700,362020088,1373,1373,1373,1373,0
|
|
20241105,192600,362020088,1373,1373,1373,1373,0
|
|
20241105,192500,362020088,1373,1373,1373,1373,0
|
|
20241105,192400,362020088,1373,1373,1373,1373,0
|
|
20241105,192300,362020088,1373,1373,1373,1373,0
|
|
20241105,192200,362020088,1373,1373,1373,1373,0
|
|
20241105,192100,362020088,1373,1373,1373,1373,0
|
|
20241105,192000,362020088,1373,1373,1373,1373,0
|
|
20241105,191900,362020088,1373,1373,1373,1373,0
|
|
20241105,191800,362020088,1373,1373,1373,1373,0
|
|
20241105,191700,362020088,1373,1373,1373,1373,0
|
|
20241105,191600,362020088,1373,1373,1373,1373,0
|
|
20241105,191500,362020088,1373,1373,1373,1373,0
|
|
20241105,191400,362020088,1373,1373,1373,1373,0
|
|
20241105,191300,362020088,1373,1373,1373,1373,0
|
|
20241105,191200,362020088,1373,1373,1373,1373,0
|
|
20241105,191100,362020088,1373,1373,1373,1373,0
|
|
20241105,191000,362020088,1373,1373,1373,1373,0
|
|
20241105,190900,362020088,1373,1373,1373,1373,0
|
|
20241105,190800,362020088,1373,1373,1373,1373,0
|
|
20241105,190700,362020088,1373,1373,1373,1373,0
|
|
20241105,190600,362020088,1373,1373,1373,1373,0
|
|
20241105,190500,362020088,1373,1373,1373,1373,2420
|
|
20241105,190400,362020088,1373,1373,1373,1373,0
|
|
20241105,190300,362020088,1373,1373,1373,1373,0
|
|
20241105,190200,362020088,1373,1373,1373,1373,0
|
|
20241105,190100,362020088,1373,1373,1373,1373,0
|
|
20241105,190000,362020088,1373,1373,1373,1373,0
|
|
20241105,185900,362020088,1373,1373,1373,1373,0
|
|
20241105,185800,362020088,1373,1373,1373,1373,0
|
|
20241105,185700,362020088,1373,1373,1373,1373,0
|
|
20241105,185600,362020088,1373,1373,1373,1373,0
|
|
20241105,185500,362020088,1373,1373,1373,1373,0
|
|
20241105,185400,362020088,1373,1373,1373,1373,0
|
|
20241105,185300,362020088,1373,1373,1373,1373,0
|
|
20241105,185200,362020088,1373,1373,1373,1373,0
|
|
20241105,185100,362020088,1373,1373,1373,1373,0
|
|
20241105,185000,362020088,1373,1373,1373,1373,0
|
|
20241105,184900,362020088,1373,1373,1373,1373,0
|
|
20241105,184800,362020088,1373,1373,1373,1373,0
|
|
20241105,184700,362020088,1373,1373,1373,1373,0
|
|
20241105,184600,362020088,1373,1373,1373,1373,0
|
|
20241105,184500,362020088,1373,1373,1373,1373,0
|
|
20241105,184400,362020088,1373,1373,1373,1373,0
|
|
20241105,184300,362020088,1373,1373,1373,1373,0
|
|
20241105,184200,362020088,1373,1373,1373,1373,0
|
|
20241105,184100,362020088,1373,1373,1373,1373,0
|
|
20241105,184000,362020088,1373,1373,1373,1373,0
|
|
20241105,183900,362020088,1373,1373,1373,1373,0
|
|
20241105,183800,362020088,1373,1373,1373,1373,0
|
|
20241105,183700,362020088,1373,1373,1373,1373,0
|
|
20241105,183600,362020088,1373,1373,1373,1373,0
|
|
20241105,183500,362020088,1373,1373,1373,1373,2420
|
|
20241105,183400,362020088,1373,1373,1373,1373,0
|
|
20241105,183300,362020088,1373,1373,1373,1373,0
|
|
20241105,183200,362020088,1373,1373,1373,1373,0
|
|
20241105,183100,362020088,1373,1373,1373,1373,0
|
|
20241105,183000,362020088,1373,1373,1373,1373,0
|
|
20241105,182900,362020088,1373,1373,1373,1373,0
|
|
20241105,182800,362020088,1373,1373,1373,1373,0
|
|
20241105,182700,362020088,1373,1373,1373,1373,0
|
|
20241105,182600,362020088,1373,1373,1373,1373,0
|
|
20241105,182500,362020088,1373,1373,1373,1373,0
|
|
20241105,182400,362020088,1373,1373,1373,1373,0
|
|
20241105,182300,362020088,1373,1373,1373,1373,0
|
|
20241105,182200,362020088,1373,1373,1373,1373,0
|
|
20241105,182100,362020088,1373,1373,1373,1373,0
|
|
20241105,182000,362020088,1373,1373,1373,1373,0
|
|
20241105,181900,362020088,1373,1373,1373,1373,0
|
|
20241105,181800,362020088,1373,1373,1373,1373,0
|
|
20241105,181700,362020088,1373,1373,1373,1373,0
|
|
20241105,181600,362020088,1373,1373,1373,1373,0
|
|
20241105,181500,362020088,1373,1373,1373,1373,0
|
|
20241105,181400,362020088,1373,1373,1373,1373,0
|
|
20241105,181300,362020088,1373,1373,1373,1373,0
|
|
20241105,181200,362020088,1373,1373,1373,1373,0
|
|
20241105,181100,362020088,1373,1373,1373,1373,0
|
|
20241105,181000,362020088,1373,1373,1373,1373,0
|
|
20241105,180900,362020088,1373,1373,1373,1373,0
|
|
20241105,180800,362020088,1373,1373,1373,1373,0
|
|
20241105,180700,362020088,1373,1373,1373,1373,0
|
|
20241105,180600,362020088,1373,1373,1373,1373,0
|
|
20241105,180500,362020088,1373,1373,1373,1373,2420
|
|
20241105,180400,362020088,1373,1373,1373,1373,0
|
|
20241105,180300,362020088,1373,1373,1373,1373,0
|
|
20241105,180200,362020088,1373,1373,1373,1373,0
|
|
20241105,180100,362020088,1373,1373,1373,1373,0
|
|
20241105,180000,362020088,1373,1373,1373,1373,0
|
|
20241105,175900,362020088,1373,1373,1373,1373,0
|
|
20241105,175800,362020088,1373,1373,1373,1373,0
|
|
20241105,175700,362020088,1373,1373,1373,1373,0
|
|
20241105,175600,362020088,1373,1373,1373,1373,0
|
|
20241105,175500,362020088,1373,1373,1373,1373,0
|
|
20241105,175400,362020088,1373,1373,1373,1373,0
|
|
20241105,175300,362020088,1373,1373,1373,1373,0
|
|
20241105,175200,362020088,1373,1373,1373,1373,0
|
|
20241105,175100,362020088,1373,1373,1373,1373,0
|
|
20241105,175000,362020088,1373,1373,1373,1373,0
|
|
20241105,174900,362020088,1373,1373,1373,1373,0
|
|
20241105,174800,362020088,1373,1373,1373,1373,0
|
|
20241105,174700,362020088,1373,1373,1373,1373,0
|
|
20241105,174600,362020088,1373,1373,1373,1373,0
|
|
20241105,174500,362020088,1373,1373,1373,1373,0
|
|
20241105,174400,362020088,1373,1373,1373,1373,0
|
|
20241105,174300,362020088,1373,1373,1373,1373,0
|
|
20241105,174200,362020088,1373,1373,1373,1373,0
|
|
20241105,174100,362020088,1373,1373,1373,1373,0
|
|
20241105,174000,362020088,1373,1373,1373,1373,0
|
|
20241105,173900,362020088,1373,1373,1373,1373,0
|
|
20241105,173800,362020088,1373,1373,1373,1373,0
|
|
20241105,173700,362020088,1373,1373,1373,1373,0
|
|
20241105,173600,362020088,1373,1373,1373,1373,0
|
|
20241105,173500,362020088,1373,1373,1373,1373,2420
|
|
20241105,173400,362020088,1373,1373,1373,1373,0
|
|
20241105,173300,362020088,1373,1373,1373,1373,0
|
|
20241105,173200,362020088,1373,1373,1373,1373,0
|
|
20241105,173100,362020088,1373,1373,1373,1373,0
|
|
20241105,173000,362020088,1373,1373,1373,1373,0
|
|
20241105,172900,362020088,1373,1373,1373,1373,0
|
|
20241105,172800,362020088,1373,1373,1373,1373,0
|
|
20241105,172700,362020088,1373,1373,1373,1373,0
|
|
20241105,172600,362020088,1373,1373,1373,1373,0
|
|
20241105,172500,362020088,1373,1373,1373,1373,0
|
|
20241105,172400,362020088,1373,1373,1373,1373,0
|
|
20241105,172300,362020088,1373,1373,1373,1373,0
|
|
20241105,172200,362020088,1373,1373,1373,1373,0
|
|
20241105,172100,362020088,1373,1373,1373,1373,0
|
|
20241105,172000,362020088,1373,1373,1373,1373,0
|
|
20241105,171900,362020088,1373,1373,1373,1373,0
|
|
20241105,171800,362020088,1373,1373,1373,1373,0
|
|
20241105,171700,362020088,1373,1373,1373,1373,0
|
|
20241105,171600,362020088,1373,1373,1373,1373,0
|
|
20241105,171500,362020088,1373,1373,1373,1373,0
|
|
20241105,171400,362020088,1373,1373,1373,1373,0
|
|
20241105,171300,362020088,1373,1373,1373,1373,0
|
|
20241105,171200,362020088,1373,1373,1373,1373,0
|
|
20241105,171100,362020088,1373,1373,1373,1373,0
|
|
20241105,171000,362020088,1373,1373,1373,1373,0
|
|
20241105,170900,362020088,1373,1373,1373,1373,0
|
|
20241105,170800,362020088,1373,1373,1373,1373,0
|
|
20241105,170700,362020088,1373,1373,1373,1373,0
|
|
20241105,170600,362020088,1373,1373,1373,1373,0
|
|
20241105,170500,362020088,1373,1373,1373,1373,2420
|
|
20241105,170400,362020088,1373,1373,1373,1373,0
|
|
20241105,170300,362020088,1373,1373,1373,1373,0
|
|
20241105,170200,362020088,1373,1373,1373,1373,0
|
|
20241105,170100,362020088,1373,1373,1373,1373,0
|
|
20241105,170000,362020088,1373,1373,1373,1373,0
|
|
20241105,165900,362020088,1373,1373,1373,1373,0
|
|
20241105,165800,362020088,1373,1373,1373,1373,0
|
|
20241105,165700,362020088,1373,1373,1373,1373,0
|
|
20241105,165600,362020088,1373,1373,1373,1373,0
|
|
20241105,165500,362020088,1373,1373,1373,1373,0
|
|
20241105,165400,362020088,1373,1373,1373,1373,0
|
|
20241105,165300,362020088,1373,1373,1373,1373,0
|
|
20241105,165200,362020088,1373,1373,1373,1373,0
|
|
20241105,165100,362020088,1373,1373,1373,1373,0
|
|
20241105,165000,362020088,1373,1373,1373,1373,0
|
|
20241105,164900,362020088,1373,1373,1373,1373,0
|
|
20241105,164800,362020088,1373,1373,1373,1373,0
|
|
20241105,164700,362020088,1373,1373,1373,1373,0
|
|
20241105,164600,362020088,1373,1373,1373,1373,0
|
|
20241105,164500,362020088,1373,1373,1373,1373,0
|
|
20241105,164400,362020088,1373,1373,1373,1373,0
|
|
20241105,164300,362020088,1373,1373,1373,1373,0
|
|
20241105,164200,362020088,1373,1373,1373,1373,0
|
|
20241105,164100,362020088,1373,1373,1373,1373,0
|
|
20241105,164000,362020088,1373,1373,1373,1373,0
|
|
20241105,163900,362020088,1373,1373,1373,1373,0
|
|
20241105,163800,362020088,1373,1373,1373,1373,0
|
|
20241105,163700,362020088,1373,1373,1373,1373,0
|
|
20241105,163600,362020088,1373,1373,1373,1373,0
|
|
20241105,163500,362020088,1373,1373,1373,1373,2420
|
|
20241105,163400,362020088,1373,1373,1373,1373,0
|
|
20241105,163300,362020088,1373,1373,1373,1373,0
|
|
20241105,163200,362020088,1373,1373,1373,1373,0
|
|
20241105,163100,362020088,1373,1373,1373,1373,0
|
|
20241105,163000,362020088,1373,1373,1373,1373,0
|
|
20241105,162900,362020088,1373,1373,1373,1373,0
|
|
20241105,162800,362020088,1373,1373,1373,1373,0
|
|
20241105,162700,362020088,1373,1373,1373,1373,0
|
|
20241105,162600,362020088,1373,1373,1373,1373,0
|
|
20241105,162500,362020088,1373,1373,1373,1373,0
|
|
20241105,162400,362020088,1373,1373,1373,1373,0
|
|
20241105,162300,362020088,1373,1373,1373,1373,0
|
|
20241105,162200,362020088,1373,1373,1373,1373,0
|
|
20241105,162100,362020088,1373,1373,1373,1373,0
|
|
20241105,162000,362020088,1373,1373,1373,1373,0
|
|
20241105,161900,362020088,1373,1373,1373,1373,0
|
|
20241105,161800,362020088,1373,1373,1373,1373,0
|
|
20241105,161700,362020088,1373,1373,1373,1373,0
|
|
20241105,161600,362020088,1373,1373,1373,1373,0
|
|
20241105,161500,362020088,1373,1373,1373,1373,0
|
|
20241105,161400,362020088,1373,1373,1373,1373,0
|
|
20241105,161300,362020088,1373,1373,1373,1373,0
|
|
20241105,161200,362020088,1373,1373,1373,1373,0
|
|
20241105,161100,362020088,1373,1373,1373,1373,0
|
|
20241105,161000,362020088,1373,1373,1373,1373,0
|
|
20241105,160900,362020088,1373,1373,1373,1373,0
|
|
20241105,160800,362020088,1373,1373,1373,1373,0
|
|
20241105,160700,362020088,1373,1373,1373,1373,0
|
|
20241105,160600,362020088,1373,1373,1373,1373,0
|
|
20241105,160500,362020088,1373,1373,1373,1373,2420
|
|
20241105,160400,362020088,1373,1373,1373,1373,0
|
|
20241105,160300,362020088,1373,1373,1373,1373,0
|
|
20241105,160200,362020088,1373,1373,1373,1373,0
|
|
20241105,160100,362020088,1373,1373,1373,1373,0
|
|
20241105,160000,362020088,1373,1373,1373,1373,0
|
|
20241105,155900,362020088,1373,1373,1373,1373,0
|
|
20241105,155800,362020088,1373,1373,1373,1373,0
|
|
20241105,155700,362020088,1373,1373,1373,1373,0
|
|
20241105,155600,362020088,1373,1373,1373,1373,0
|
|
20241105,155500,362020088,1373,1373,1373,1373,0
|
|
20241105,155400,362020088,1373,1373,1373,1373,0
|
|
20241105,155300,362020088,1373,1373,1373,1373,0
|
|
20241105,155200,362020088,1373,1373,1373,1373,0
|
|
20241105,155100,362020088,1373,1373,1373,1373,0
|
|
20241105,155000,362020088,1373,1373,1373,1373,0
|
|
20241105,154900,362020088,1373,1373,1373,1373,0
|
|
20241105,154800,362020088,1373,1373,1373,1373,0
|
|
20241105,154700,362020088,1373,1373,1373,1373,0
|
|
20241105,154600,362020088,1373,1373,1373,1373,0
|
|
20241105,154500,362020088,1373,1373,1373,1373,0
|
|
20241105,154400,362020088,1373,1373,1373,1373,0
|
|
20241105,154300,362020088,1373,1373,1373,1373,0
|
|
20241105,154200,362020088,1373,1373,1373,1373,0
|
|
20241105,154100,362020088,1373,1373,1373,1373,0
|
|
20241105,154000,362020088,1373,1373,1373,1373,0
|
|
20241105,153900,362020088,1373,1373,1373,1373,0
|
|
20241105,153800,362020088,1373,1373,1373,1373,0
|
|
20241105,153700,362020088,1373,1373,1373,1373,0
|
|
20241105,153600,362020088,1373,1373,1373,1373,0
|
|
20241105,153500,362020088,1373,1373,1373,1373,2420
|
|
20241105,153400,362020088,1373,1373,1373,1373,0
|
|
20241105,153300,362020088,1373,1373,1373,1373,0
|
|
20241105,153200,362020088,1373,1373,1373,1373,0
|
|
20241105,153100,362020088,1373,1373,1373,1373,0
|
|
20241105,153000,362020088,1373,1373,1373,1373,2420
|
|
20241105,152900,358697428,1365,1365,1365,1365,0
|
|
20241105,152800,358697428,1365,1365,1365,1365,0
|
|
20241105,152700,358697428,1365,1365,1365,1365,0
|
|
20241105,152600,358697428,1365,1365,1365,1365,0
|
|
20241105,152500,358697428,1365,1365,1365,1365,0
|
|
20241105,152400,358697428,1365,1365,1365,1365,0
|
|
20241105,152300,358697428,1365,1365,1365,1365,0
|
|
20241105,152200,358697428,1365,1365,1365,1365,0
|
|
20241105,152100,358697428,1365,1365,1365,1365,0
|
|
20241105,152000,358697428,1365,1365,1365,1365,0
|
|
20241105,151900,358697428,1365,1374,1374,1365,226
|
|
20241105,151800,358387696,1374,1372,1374,1372,4180
|
|
20241105,151700,352647950,1372,1372,1372,1372,1000
|
|
20241105,151600,351275950,1372,1372,1372,1372,1000
|
|
20241105,151500,349903950,1372,1370,1372,1364,3186
|
|
20241105,151400,345546904,1370,1369,1370,1369,2593
|
|
20241105,151300,341996916,1370,1370,1370,1370,0
|
|
20241105,151200,341996916,1370,1367,1370,1367,5000
|
|
20241105,151100,335152066,1362,1364,1367,1362,1867
|
|
20241105,151000,332604771,1362,1362,1362,1362,0
|
|
20241105,150900,332604771,1362,1366,1366,1362,301
|
|
20241105,150800,332194787,1362,1364,1366,1362,2792
|
|
20241105,150700,328382865,1364,1364,1364,1364,424
|
|
20241105,150600,327804529,1363,1363,1363,1363,0
|
|
20241105,150500,327804529,1363,1363,1363,1363,5
|
|
20241105,150400,327797714,1364,1364,1364,1364,18
|
|
20241105,150300,327773162,1364,1364,1364,1364,592
|
|
20241105,150200,326965674,1363,1364,1364,1363,94
|
|
20241105,150100,326837498,1364,1364,1364,1364,90
|
|
20241105,150000,326714738,1364,1364,1364,1364,108
|
|
20241105,145900,326567426,1364,1364,1364,1364,126
|
|
20241105,145800,326395562,1364,1364,1364,1364,108
|
|
20241105,145700,326248250,1364,1364,1364,1363,259
|
|
20241105,145600,325895073,1363,1363,1363,1363,0
|
|
20241105,145500,325895073,1363,1363,1363,1363,1
|
|
20241105,145400,325893710,1365,1364,1365,1364,549
|
|
20241105,145300,325144800,1365,1365,1365,1365,3
|
|
20241105,145200,325140705,1363,1363,1363,1363,0
|
|
20241105,145100,325140705,1363,1363,1363,1363,749
|
|
20241105,145000,324119818,1363,1363,1363,1363,1
|
|
20241105,144900,324118455,1362,1366,1366,1362,296
|
|
20241105,144800,323715245,1363,1363,1363,1363,54
|
|
20241105,144700,323641643,1362,1366,1366,1362,400
|
|
20241105,144600,323096839,1362,1362,1362,1362,0
|
|
20241105,144500,323096839,1362,1366,1366,1362,6
|
|
20241105,144400,323088663,1361,1361,1361,1361,0
|
|
20241105,144300,323088663,1361,1361,1361,1361,150
|
|
20241105,144200,322884513,1361,1362,1362,1361,1089
|
|
20241105,144100,321402374,1361,1361,1361,1361,200
|
|
20241105,144000,321130174,1360,1360,1360,1360,0
|
|
20241105,143900,321130174,1360,1360,1360,1360,0
|
|
20241105,143800,321130174,1360,1360,1360,1360,0
|
|
20241105,143700,321130174,1360,1361,1361,1360,505
|
|
20241105,143600,320443201,1361,1361,1361,1361,124
|
|
20241105,143500,320274437,1361,1362,1362,1361,852
|
|
20241105,143400,319114855,1360,1361,1361,1360,1584
|
|
20241105,143300,316959542,1361,1361,1361,1361,416
|
|
20241105,143200,316393366,1361,1361,1361,1361,1161
|
|
20241105,143100,314813245,1361,1363,1366,1361,577
|
|
20241105,143000,314026900,1362,1362,1362,1362,0
|
|
20241105,142900,314026900,1362,1366,1366,1362,1217
|
|
20241105,142800,312368078,1366,1366,1366,1366,0
|
|
20241105,142700,312368078,1366,1366,1366,1366,1
|
|
20241105,142600,312366712,1362,1362,1362,1362,0
|
|
20241105,142500,312366712,1362,1363,1363,1362,117
|
|
20241105,142400,312207340,1361,1361,1361,1361,0
|
|
20241105,142300,312207340,1361,1362,1362,1361,490
|
|
20241105,142200,311540001,1362,1362,1362,1362,14285
|
|
20241105,142100,292083831,1362,1362,1362,1362,0
|
|
20241105,142000,292083831,1362,1362,1362,1362,0
|
|
20241105,141900,292083831,1362,1362,1362,1362,0
|
|
20241105,141800,292083831,1362,1362,1362,1362,0
|
|
20241105,141700,292083831,1362,1362,1362,1362,0
|
|
20241105,141600,292083831,1362,1362,1362,1362,14
|
|
20241105,141500,292064763,1361,1361,1361,1361,0
|
|
20241105,141400,292064763,1361,1361,1361,1361,0
|
|
20241105,141300,292064763,1361,1361,1361,1361,298
|
|
20241105,141200,291659185,1360,1360,1360,1360,700
|
|
20241105,141100,290707185,1360,1367,1367,1360,101
|
|
20241105,141000,290569817,1360,1362,1362,1360,15000
|
|
20241105,140900,270158889,1361,1361,1361,1361,0
|
|
20241105,140800,270158889,1361,1361,1361,1361,0
|
|
20241105,140700,270158889,1361,1361,1361,1361,0
|
|
20241105,140600,270158889,1361,1363,1363,1361,1174
|
|
20241105,140500,268560555,1366,1366,1366,1366,0
|
|
20241105,140400,268560555,1366,1366,1366,1366,9
|
|
20241105,140300,268548261,1366,1366,1366,1366,505
|
|
20241105,140200,267858431,1366,1366,1366,1366,0
|
|
20241105,140100,267858431,1366,1366,1366,1366,0
|
|
20241105,140000,267858431,1366,1366,1366,1366,0
|
|
20241105,135900,267858431,1366,1366,1366,1366,0
|
|
20241105,135800,267858431,1366,1366,1366,1366,0
|
|
20241105,135700,267858431,1366,1366,1366,1366,2
|
|
20241105,135600,267855699,1365,1365,1365,1365,0
|
|
20241105,135500,267855699,1365,1365,1365,1365,0
|
|
20241105,135400,267855699,1365,1365,1365,1365,0
|
|
20241105,135300,267855699,1365,1365,1365,1365,0
|
|
20241105,135200,267855699,1365,1365,1365,1365,0
|
|
20241105,135100,267855699,1365,1365,1365,1365,1
|
|
20241105,135000,267854334,1365,1365,1365,1365,20
|
|
20241105,134900,267827034,1365,1366,1366,1365,149
|
|
20241105,134800,267623648,1362,1363,1363,1362,1128
|
|
20241105,134700,266087194,1362,1365,1365,1362,7304
|
|
20241105,134600,256131211,1366,1366,1366,1366,0
|
|
20241105,134500,256131211,1366,1366,1366,1366,21
|
|
20241105,134400,256102525,1367,1367,1367,1367,0
|
|
20241105,134300,256102525,1367,1367,1367,1367,3
|
|
20241105,134200,256098424,1364,1364,1364,1364,0
|
|
20241105,134100,256098424,1364,1364,1364,1364,20
|
|
20241105,134000,256071144,1366,1365,1366,1365,20
|
|
20241105,133900,256043827,1366,1366,1366,1366,1
|
|
20241105,133800,256042461,1365,1366,1366,1365,411
|
|
20241105,133700,255481365,1368,1368,1368,1368,0
|
|
20241105,133600,255481365,1368,1368,1368,1368,0
|
|
20241105,133500,255481365,1368,1368,1368,1368,1
|
|
20241105,133400,255479997,1367,1367,1367,1367,58
|
|
20241105,133300,255400711,1367,1367,1367,1367,251
|
|
20241105,133200,255057594,1368,1368,1368,1368,1
|
|
20241105,133100,255056226,1366,1366,1366,1366,45
|
|
20241105,133000,254994756,1366,1366,1366,1366,0
|
|
20241105,132900,254994756,1366,1366,1366,1366,1
|
|
20241105,132800,254993390,1366,1366,1366,1366,428
|
|
20241105,132700,254408742,1369,1369,1369,1369,1
|
|
20241105,132600,254407373,1366,1366,1366,1366,0
|
|
20241105,132500,254407373,1366,1366,1366,1366,28
|
|
20241105,132400,254369125,1370,1370,1370,1370,0
|
|
20241105,132300,254369125,1370,1370,1370,1370,0
|
|
20241105,132200,254369125,1370,1370,1370,1370,47
|
|
20241105,132100,254304735,1370,1370,1370,1370,1
|
|
20241105,132000,254303365,1365,1365,1365,1365,5
|
|
20241105,131900,254296540,1369,1369,1369,1369,1221
|
|
20241105,131800,252624991,1366,1366,1366,1366,1500
|
|
20241105,131700,250575991,1366,1366,1366,1366,1
|
|
20241105,131600,250574625,1367,1367,1367,1367,1
|
|
20241105,131500,250573258,1367,1369,1369,1367,22
|
|
20241105,131400,250543182,1366,1365,1366,1365,438
|
|
20241105,131300,249944892,1364,1364,1364,1364,0
|
|
20241105,131200,249944892,1364,1364,1364,1364,0
|
|
20241105,131100,249944892,1364,1364,1364,1364,0
|
|
20241105,131000,249944892,1364,1366,1366,1363,2256
|
|
20241105,130900,246867369,1369,1369,1369,1369,0
|
|
20241105,130800,246867369,1369,1369,1369,1369,0
|
|
20241105,130700,246867369,1369,1369,1369,1369,0
|
|
20241105,130600,246867369,1369,1369,1369,1369,0
|
|
20241105,130500,246867369,1369,1369,1369,1369,47
|
|
20241105,130400,246803026,1370,1370,1370,1370,10
|
|
20241105,130300,246789326,1370,1370,1370,1370,0
|
|
20241105,130200,246789326,1370,1370,1370,1370,0
|
|
20241105,130100,246789326,1370,1370,1370,1370,0
|
|
20241105,130000,246789326,1370,1370,1370,1370,0
|
|
20241105,125900,246789326,1370,1370,1370,1370,0
|
|
20241105,125800,246789326,1370,1370,1370,1370,0
|
|
20241105,125700,246789326,1370,1370,1370,1370,1
|
|
20241105,125600,246787956,1370,1370,1370,1370,0
|
|
20241105,125500,246787956,1370,1370,1370,1370,0
|
|
20241105,125400,246787956,1370,1365,1370,1364,331
|
|
20241105,125300,246336448,1364,1365,1365,1364,100
|
|
20241105,125200,246200030,1364,1366,1366,1364,2751
|
|
20241105,125100,242445580,1366,1366,1366,1366,0
|
|
20241105,125000,242445580,1366,1366,1366,1366,0
|
|
20241105,124900,242445580,1366,1367,1367,1366,969
|
|
20241105,124800,241121906,1371,1371,1371,1371,0
|
|
20241105,124700,241121906,1371,1371,1371,1371,1
|
|
20241105,124600,241120535,1367,1367,1367,1367,0
|
|
20241105,124500,241120535,1367,1368,1368,1367,118
|
|
20241105,124400,240959211,1368,1368,1368,1368,135
|
|
20241105,124300,240774531,1368,1369,1369,1368,192
|
|
20241105,124200,240511763,1370,1370,1370,1370,18
|
|
20241105,124100,240487103,1370,1371,1371,1370,235
|
|
20241105,124000,240165142,1371,1371,1371,1371,33
|
|
20241105,123900,240119899,1373,1373,1373,1373,1
|
|
20241105,123800,240118526,1371,1371,1371,1371,298
|
|
20241105,123700,239709968,1371,1371,1371,1371,2
|
|
20241105,123600,239707226,1372,1372,1372,1372,0
|
|
20241105,123500,239707226,1372,1372,1372,1372,0
|
|
20241105,123400,239707226,1372,1372,1372,1372,30
|
|
20241105,123300,239666066,1373,1373,1373,1373,1
|
|
20241105,123200,239664693,1372,1372,1372,1372,0
|
|
20241105,123100,239664693,1372,1372,1372,1372,90
|
|
20241105,123000,239541213,1372,1372,1372,1372,10
|
|
20241105,122900,239527493,1372,1372,1372,1372,0
|
|
20241105,122800,239527493,1372,1372,1372,1372,32
|
|
20241105,122700,239483589,1372,1372,1372,1372,0
|
|
20241105,122600,239483589,1372,1372,1372,1372,613
|
|
20241105,122500,238642553,1372,1372,1372,1372,0
|
|
20241105,122400,238642553,1372,1372,1372,1372,1
|
|
20241105,122300,238641181,1365,1365,1365,1365,0
|
|
20241105,122200,238641181,1365,1365,1365,1365,0
|
|
20241105,122100,238641181,1365,1364,1372,1364,112
|
|
20241105,122000,238487617,1370,1370,1370,1370,95
|
|
20241105,121900,238357467,1363,1365,1365,1363,793
|
|
20241105,121800,237276372,1370,1370,1370,1370,0
|
|
20241105,121700,237276372,1370,1370,1370,1370,3103
|
|
20241105,121600,233025262,1370,1370,1370,1370,0
|
|
20241105,121500,233025262,1370,1370,1370,1370,0
|
|
20241105,121400,233025262,1370,1364,1370,1363,1013
|
|
20241105,121300,231643806,1373,1373,1373,1373,0
|
|
20241105,121200,231643806,1373,1373,1373,1373,65
|
|
20241105,121100,231554561,1373,1373,1373,1373,9
|
|
20241105,121000,231542204,1372,1372,1372,1372,100
|
|
20241105,120900,231405004,1372,1372,1372,1372,363
|
|
20241105,120800,230906968,1364,1368,1368,1364,3054
|
|
20241105,120700,226735094,1368,1370,1370,1368,3
|
|
20241105,120600,226730986,1370,1370,1370,1370,0
|
|
20241105,120500,226730986,1370,1370,1370,1370,0
|
|
20241105,120400,226730986,1370,1370,1370,1370,0
|
|
20241105,120300,226730986,1370,1370,1370,1370,233
|
|
20241105,120200,226411776,1370,1370,1370,1370,0
|
|
20241105,120100,226411776,1370,1370,1370,1370,0
|
|
20241105,120000,226411776,1370,1370,1370,1370,0
|
|
20241105,115900,226411776,1370,1370,1370,1370,0
|
|
20241105,115800,226411776,1370,1370,1370,1370,1
|
|
20241105,115700,226410406,1370,1370,1370,1370,0
|
|
20241105,115600,226410406,1370,1370,1370,1370,1
|
|
20241105,115500,226409036,1364,1365,1365,1364,19
|
|
20241105,115400,226383102,1365,1365,1365,1365,18
|
|
20241105,115300,226358532,1370,1370,1370,1370,0
|
|
20241105,115200,226358532,1370,1370,1370,1370,0
|
|
20241105,115100,226358532,1370,1370,1370,1370,0
|
|
20241105,115000,226358532,1370,1370,1370,1370,1
|
|
20241105,114900,226357162,1362,1362,1362,1362,0
|
|
20241105,114800,226357162,1362,1366,1366,1362,7677
|
|
20241105,114700,215892670,1370,1370,1370,1370,0
|
|
20241105,114600,215892670,1370,1366,1370,1366,1080
|
|
20241105,114500,214413126,1372,1372,1372,1372,0
|
|
20241105,114400,214413126,1372,1372,1372,1372,0
|
|
20241105,114300,214413126,1372,1372,1372,1372,0
|
|
20241105,114200,214413126,1372,1366,1372,1365,3564
|
|
20241105,114100,209548206,1365,1366,1366,1365,24
|
|
20241105,114000,209515428,1372,1372,1372,1372,0
|
|
20241105,113900,209515428,1372,1372,1372,1372,0
|
|
20241105,113800,209515428,1372,1365,1372,1365,183
|
|
20241105,113700,209264828,1372,1372,1372,1372,27
|
|
20241105,113600,209227784,1373,1373,1373,1373,0
|
|
20241105,113500,209227784,1373,1373,1373,1364,2698
|
|
20241105,113400,205541430,1364,1366,1366,1364,915
|
|
20241105,113300,204293187,1366,1366,1366,1366,1
|
|
20241105,113200,204291821,1366,1366,1366,1366,0
|
|
20241105,113100,204291821,1366,1370,1370,1364,7576
|
|
20241105,113000,193944543,1376,1376,1376,1376,0
|
|
20241105,112900,193944543,1376,1376,1376,1376,0
|
|
20241105,112800,193944543,1376,1376,1376,1376,0
|
|
20241105,112700,193944543,1376,1376,1376,1376,0
|
|
20241105,112600,193944543,1376,1376,1376,1376,0
|
|
20241105,112500,193944543,1376,1376,1376,1376,3546
|
|
20241105,112400,189065247,1369,1369,1369,1369,139
|
|
20241105,112300,188874956,1375,1375,1375,1375,3
|
|
20241105,112200,188870831,1375,1370,1375,1370,314
|
|
20241105,112100,188439651,1370,1370,1370,1370,41
|
|
20241105,112000,188383481,1370,1370,1370,1370,228
|
|
20241105,111900,188071121,1370,1370,1370,1370,2886
|
|
20241105,111800,184117301,1370,1370,1370,1370,1785
|
|
20241105,111700,181671851,1376,1376,1376,1376,0
|
|
20241105,111600,181671851,1376,1376,1376,1376,130
|
|
20241105,111500,181492971,1371,1371,1371,1371,0
|
|
20241105,111400,181492971,1371,1371,1371,1371,18
|
|
20241105,111300,181468293,1370,1371,1371,1370,185
|
|
20241105,111200,181214818,1370,1370,1370,1370,0
|
|
20241105,111100,181214818,1370,1377,1377,1370,7084
|
|
20241105,111000,171508552,1371,1370,1371,1370,40
|
|
20241105,110900,171453734,1377,1377,1377,1377,0
|
|
20241105,110800,171453734,1377,1377,1377,1377,0
|
|
20241105,110700,171453734,1377,1377,1377,1377,0
|
|
20241105,110600,171453734,1377,1377,1377,1377,0
|
|
20241105,110500,171453734,1377,1377,1377,1377,4
|
|
20241105,110400,171448226,1377,1377,1377,1377,0
|
|
20241105,110300,171448226,1377,1377,1377,1377,0
|
|
20241105,110200,171448226,1377,1377,1377,1377,0
|
|
20241105,110100,171448226,1377,1377,1377,1377,0
|
|
20241105,110000,171448226,1377,1377,1377,1377,1
|
|
20241105,105900,171446849,1369,1377,1377,1369,90
|
|
20241105,105800,171323133,1368,1368,1368,1368,1000
|
|
20241105,105700,169955133,1377,1377,1377,1377,0
|
|
20241105,105600,169955133,1377,1377,1377,1377,0
|
|
20241105,105500,169955133,1377,1377,1377,1377,7824
|
|
20241105,105400,159181485,1378,1378,1378,1378,1
|
|
20241105,105300,159180107,1368,1377,1378,1368,660
|
|
20241105,105200,158275636,1366,1373,1373,1365,1009
|
|
20241105,105100,156897607,1378,1378,1378,1378,0
|
|
20241105,105000,156897607,1378,1378,1378,1378,0
|
|
20241105,104900,156897607,1378,1378,1378,1378,0
|
|
20241105,104800,156897607,1378,1378,1378,1378,0
|
|
20241105,104700,156897607,1378,1378,1378,1378,1
|
|
20241105,104600,156896229,1374,1378,1378,1374,95
|
|
20241105,104500,156765587,1379,1378,1379,1378,2
|
|
20241105,104400,156762830,1377,1377,1377,1377,0
|
|
20241105,104300,156762830,1377,1377,1377,1377,0
|
|
20241105,104200,156762830,1377,1377,1377,1377,0
|
|
20241105,104100,156762830,1377,1377,1377,1377,0
|
|
20241105,104000,156762830,1377,1377,1377,1377,100
|
|
20241105,103900,156625130,1379,1373,1379,1373,100
|
|
20241105,103800,156487824,1377,1380,1380,1377,201
|
|
20241105,103700,156210744,1380,1380,1380,1380,0
|
|
20241105,103600,156210744,1380,1380,1380,1380,4
|
|
20241105,103500,156205224,1382,1382,1382,1382,0
|
|
20241105,103400,156205224,1382,1382,1382,1382,0
|
|
20241105,103300,156205224,1382,1373,1382,1373,4
|
|
20241105,103200,156199705,1383,1383,1383,1383,1
|
|
20241105,103100,156198322,1368,1373,1373,1368,5011
|
|
20241105,103000,149318244,1366,1366,1366,1366,1437
|
|
20241105,102900,147355302,1370,1370,1370,1370,49
|
|
20241105,102800,147288172,1370,1370,1370,1370,0
|
|
20241105,102700,147288172,1370,1371,1371,1360,15069
|
|
20241105,102600,126701332,1371,1374,1374,1371,12453
|
|
20241105,102500,109608267,1375,1375,1375,1373,11567
|
|
20241105,102400,93706443,1375,1376,1376,1375,393
|
|
20241105,102300,93166057,1385,1385,1385,1385,0
|
|
20241105,102200,93166057,1385,1385,1385,1385,5
|
|
20241105,102100,93159132,1385,1385,1385,1385,0
|
|
20241105,102000,93159132,1385,1385,1385,1385,0
|
|
20241105,101900,93159132,1385,1385,1385,1385,1
|
|
20241105,101800,93157747,1385,1385,1385,1385,0
|
|
20241105,101700,93157747,1385,1385,1385,1385,1
|
|
20241105,101600,93156362,1378,1378,1378,1378,136
|
|
20241105,101500,92968954,1378,1378,1378,1378,864
|
|
20241105,101400,91778362,1380,1380,1380,1380,0
|
|
20241105,101300,91778362,1380,1380,1380,1380,800
|
|
20241105,101200,90674362,1386,1386,1386,1386,1
|
|
20241105,101100,90672976,1380,1380,1380,1380,200
|
|
20241105,101000,90396976,1386,1386,1386,1386,0
|
|
20241105,100900,90396976,1386,1386,1386,1386,0
|
|
20241105,100800,90396976,1386,1386,1386,1386,0
|
|
20241105,100700,90396976,1386,1385,1386,1385,4
|
|
20241105,100600,90391435,1385,1385,1385,1385,90
|
|
20241105,100500,90266785,1385,1385,1385,1385,15
|
|
20241105,100400,90246010,1385,1385,1385,1385,15
|
|
20241105,100300,90225235,1386,1375,1386,1375,818
|
|
20241105,100200,89100474,1375,1376,1376,1375,243
|
|
20241105,100100,88766275,1385,1376,1385,1376,60
|
|
20241105,100000,88683706,1386,1386,1386,1386,0
|
|
20241105,095900,88683706,1386,1386,1386,1386,0
|
|
20241105,095800,88683706,1386,1381,1386,1381,6047
|
|
20241105,095700,80332564,1386,1386,1386,1386,0
|
|
20241105,095600,80332564,1386,1386,1386,1386,950
|
|
20241105,095500,79015864,1386,1386,1386,1386,0
|
|
20241105,095400,79015864,1386,1386,1386,1375,15935
|
|
20241105,095300,57064378,1386,1386,1386,1386,0
|
|
20241105,095200,57064378,1386,1386,1386,1386,125
|
|
20241105,095100,56891128,1386,1386,1386,1386,0
|
|
20241105,095000,56891128,1386,1386,1386,1386,1062
|
|
20241105,094900,55419196,1386,1386,1386,1386,0
|
|
20241105,094800,55419196,1386,1386,1386,1386,844
|
|
20241105,094700,54249412,1386,1386,1386,1386,110
|
|
20241105,094600,54096952,1394,1394,1394,1394,41
|
|
20241105,094500,54039798,1386,1388,1388,1386,117
|
|
20241105,094400,53877596,1390,1390,1390,1390,2757
|
|
20241105,094300,50045366,1390,1390,1390,1390,299
|
|
20241105,094200,49629756,1395,1396,1396,1395,1859
|
|
20241105,094100,47035472,1396,1396,1396,1396,132
|
|
20241105,094000,46851200,1396,1395,1396,1395,100
|
|
20241105,093900,46711608,1397,1397,1397,1397,0
|
|
20241105,093800,46711608,1397,1397,1398,1386,786
|
|
20241105,093700,45621572,1397,1396,1398,1396,2201
|
|
20241105,093600,42546858,1395,1395,1395,1395,948
|
|
20241105,093500,41224398,1395,1395,1395,1395,0
|
|
20241105,093400,41224398,1395,1393,1395,1393,7164
|
|
20241105,093300,31239585,1393,1390,1393,1390,2238
|
|
20241105,093200,28126286,1379,1386,1390,1379,773
|
|
20241105,093100,27054083,1386,1386,1386,1386,0
|
|
20241105,093000,27054083,1386,1386,1386,1377,87
|
|
20241105,092900,26934266,1376,1378,1378,1376,2195
|
|
20241105,092800,23912964,1386,1377,1386,1377,2149
|
|
20241105,092700,20950029,1386,1386,1386,1386,0
|
|
20241105,092600,20950029,1386,1379,1386,1377,3993
|
|
20241105,092500,15445430,1386,1381,1386,1379,2102
|
|
20241105,092400,12545928,1387,1387,1387,1387,541
|
|
20241105,092300,11795561,1387,1387,1387,1387,300
|
|
20241105,092200,11379461,1388,1388,1388,1388,1
|
|
20241105,092100,11378073,1383,1388,1388,1383,721
|
|
20241105,092000,10380925,1383,1383,1383,1383,646
|
|
20241105,091900,9487507,1388,1381,1389,1381,659
|
|
20241105,091800,8577399,1381,1381,1381,1381,210
|
|
20241105,091700,8287389,1389,1381,1389,1381,255
|
|
20241105,091600,7935194,1381,1382,1382,1381,200
|
|
20241105,091500,7658909,1392,1392,1392,1392,0
|
|
20241105,091400,7658909,1392,1391,1392,1391,83
|
|
20241105,091300,7543374,1392,1392,1392,1392,5
|
|
20241105,091200,7536414,1393,1393,1393,1393,0
|
|
20241105,091100,7536414,1393,1393,1393,1393,0
|
|
20241105,091000,7536414,1393,1393,1393,1383,12
|
|
20241105,090900,7519798,1380,1382,1393,1380,1024
|
|
20241105,090800,6106043,1394,1394,1394,1394,10
|
|
20241105,090700,6092103,1394,1394,1394,1394,12
|
|
20241105,090600,6075375,1381,1394,1394,1381,163
|
|
20241105,090500,5850249,1380,1395,1395,1380,167
|
|
20241105,090400,5619774,1392,1379,1392,1379,783
|
|
20241105,090300,4532671,1379,1379,1379,1379,624
|
|
20241105,090200,3672175,1389,1389,1389,1389,16
|
|
20241105,090100,3649951,1379,1390,1390,1379,29
|
|
20241105,090000,3609860,1393,1375,1394,1375,2624
|