638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,193500,387216426,1299,1299,1299,1299,1176
|
|
20241111,193400,387216426,1299,1299,1299,1299,0
|
|
20241111,193300,387216426,1299,1299,1299,1299,0
|
|
20241111,193200,387216426,1299,1299,1299,1299,0
|
|
20241111,193100,387216426,1299,1299,1299,1299,0
|
|
20241111,193000,387216426,1299,1299,1299,1299,0
|
|
20241111,192900,387216426,1299,1299,1299,1299,0
|
|
20241111,192800,387216426,1299,1299,1299,1299,0
|
|
20241111,192700,387216426,1299,1299,1299,1299,0
|
|
20241111,192600,387216426,1299,1299,1299,1299,0
|
|
20241111,192500,387216426,1299,1299,1299,1299,0
|
|
20241111,192400,387216426,1299,1299,1299,1299,0
|
|
20241111,192300,387216426,1299,1299,1299,1299,0
|
|
20241111,192200,387216426,1299,1299,1299,1299,0
|
|
20241111,192100,387216426,1299,1299,1299,1299,0
|
|
20241111,192000,387216426,1299,1299,1299,1299,0
|
|
20241111,191900,387216426,1299,1299,1299,1299,0
|
|
20241111,191800,387216426,1299,1299,1299,1299,0
|
|
20241111,191700,387216426,1299,1299,1299,1299,0
|
|
20241111,191600,387216426,1299,1299,1299,1299,0
|
|
20241111,191500,387216426,1299,1299,1299,1299,0
|
|
20241111,191400,387216426,1299,1299,1299,1299,0
|
|
20241111,191300,387216426,1299,1299,1299,1299,0
|
|
20241111,191200,387216426,1299,1299,1299,1299,0
|
|
20241111,191100,387216426,1299,1299,1299,1299,0
|
|
20241111,191000,387216426,1299,1299,1299,1299,0
|
|
20241111,190900,387216426,1299,1299,1299,1299,0
|
|
20241111,190800,387216426,1299,1299,1299,1299,0
|
|
20241111,190700,387216426,1299,1299,1299,1299,0
|
|
20241111,190600,387216426,1299,1299,1299,1299,0
|
|
20241111,190500,387216426,1299,1299,1299,1299,1176
|
|
20241111,190400,387216426,1299,1299,1299,1299,0
|
|
20241111,190300,387216426,1299,1299,1299,1299,0
|
|
20241111,190200,387216426,1299,1299,1299,1299,0
|
|
20241111,190100,387216426,1299,1299,1299,1299,0
|
|
20241111,190000,387216426,1299,1299,1299,1299,0
|
|
20241111,185900,387216426,1299,1299,1299,1299,0
|
|
20241111,185800,387216426,1299,1299,1299,1299,0
|
|
20241111,185700,387216426,1299,1299,1299,1299,0
|
|
20241111,185600,387216426,1299,1299,1299,1299,0
|
|
20241111,185500,387216426,1299,1299,1299,1299,0
|
|
20241111,185400,387216426,1299,1299,1299,1299,0
|
|
20241111,185300,387216426,1299,1299,1299,1299,0
|
|
20241111,185200,387216426,1299,1299,1299,1299,0
|
|
20241111,185100,387216426,1299,1299,1299,1299,0
|
|
20241111,185000,387216426,1299,1299,1299,1299,0
|
|
20241111,184900,387216426,1299,1299,1299,1299,0
|
|
20241111,184800,387216426,1299,1299,1299,1299,0
|
|
20241111,184700,387216426,1299,1299,1299,1299,0
|
|
20241111,184600,387216426,1299,1299,1299,1299,0
|
|
20241111,184500,387216426,1299,1299,1299,1299,0
|
|
20241111,184400,387216426,1299,1299,1299,1299,0
|
|
20241111,184300,387216426,1299,1299,1299,1299,0
|
|
20241111,184200,387216426,1299,1299,1299,1299,0
|
|
20241111,184100,387216426,1299,1299,1299,1299,0
|
|
20241111,184000,387216426,1299,1299,1299,1299,0
|
|
20241111,183900,387216426,1299,1299,1299,1299,0
|
|
20241111,183800,387216426,1299,1299,1299,1299,0
|
|
20241111,183700,387216426,1299,1299,1299,1299,0
|
|
20241111,183600,387216426,1299,1299,1299,1299,0
|
|
20241111,183500,387216426,1299,1299,1299,1299,1176
|
|
20241111,183400,387216426,1299,1299,1299,1299,0
|
|
20241111,183300,387216426,1299,1299,1299,1299,0
|
|
20241111,183200,387216426,1299,1299,1299,1299,0
|
|
20241111,183100,387216426,1299,1299,1299,1299,0
|
|
20241111,183000,387216426,1299,1299,1299,1299,0
|
|
20241111,182900,387216426,1299,1299,1299,1299,0
|
|
20241111,182800,387216426,1299,1299,1299,1299,0
|
|
20241111,182700,387216426,1299,1299,1299,1299,0
|
|
20241111,182600,387216426,1299,1299,1299,1299,0
|
|
20241111,182500,387216426,1299,1299,1299,1299,0
|
|
20241111,182400,387216426,1299,1299,1299,1299,0
|
|
20241111,182300,387216426,1299,1299,1299,1299,0
|
|
20241111,182200,387216426,1299,1299,1299,1299,0
|
|
20241111,182100,387216426,1299,1299,1299,1299,0
|
|
20241111,182000,387216426,1299,1299,1299,1299,0
|
|
20241111,181900,387216426,1299,1299,1299,1299,0
|
|
20241111,181800,387216426,1299,1299,1299,1299,0
|
|
20241111,181700,387216426,1299,1299,1299,1299,0
|
|
20241111,181600,387216426,1299,1299,1299,1299,0
|
|
20241111,181500,387216426,1299,1299,1299,1299,0
|
|
20241111,181400,387216426,1299,1299,1299,1299,0
|
|
20241111,181300,387216426,1299,1299,1299,1299,0
|
|
20241111,181200,387216426,1299,1299,1299,1299,0
|
|
20241111,181100,387216426,1299,1299,1299,1299,0
|
|
20241111,181000,387216426,1299,1299,1299,1299,0
|
|
20241111,180900,387216426,1299,1299,1299,1299,0
|
|
20241111,180800,387216426,1299,1299,1299,1299,0
|
|
20241111,180700,387216426,1299,1299,1299,1299,0
|
|
20241111,180600,387216426,1299,1299,1299,1299,0
|
|
20241111,180500,387216426,1299,1299,1299,1299,1176
|
|
20241111,180400,387216426,1299,1299,1299,1299,0
|
|
20241111,180300,387216426,1299,1299,1299,1299,0
|
|
20241111,180200,387216426,1299,1299,1299,1299,0
|
|
20241111,180100,387216426,1299,1299,1299,1299,0
|
|
20241111,180000,387216426,1299,1299,1299,1299,0
|
|
20241111,175900,387216426,1299,1299,1299,1299,0
|
|
20241111,175800,387216426,1299,1299,1299,1299,0
|
|
20241111,175700,387216426,1299,1299,1299,1299,0
|
|
20241111,175600,387216426,1299,1299,1299,1299,0
|
|
20241111,175500,387216426,1299,1299,1299,1299,0
|
|
20241111,175400,387216426,1299,1299,1299,1299,0
|
|
20241111,175300,387216426,1299,1299,1299,1299,0
|
|
20241111,175200,387216426,1299,1299,1299,1299,0
|
|
20241111,175100,387216426,1299,1299,1299,1299,0
|
|
20241111,175000,387216426,1299,1299,1299,1299,0
|
|
20241111,174900,387216426,1299,1299,1299,1299,0
|
|
20241111,174800,387216426,1299,1299,1299,1299,0
|
|
20241111,174700,387216426,1299,1299,1299,1299,0
|
|
20241111,174600,387216426,1299,1299,1299,1299,0
|
|
20241111,174500,387216426,1299,1299,1299,1299,0
|
|
20241111,174400,387216426,1299,1299,1299,1299,0
|
|
20241111,174300,387216426,1299,1299,1299,1299,0
|
|
20241111,174200,387216426,1299,1299,1299,1299,0
|
|
20241111,174100,387216426,1299,1299,1299,1299,0
|
|
20241111,174000,387216426,1299,1299,1299,1299,0
|
|
20241111,173900,387216426,1299,1299,1299,1299,0
|
|
20241111,173800,387216426,1299,1299,1299,1299,0
|
|
20241111,173700,387216426,1299,1299,1299,1299,0
|
|
20241111,173600,387216426,1299,1299,1299,1299,0
|
|
20241111,173500,387216426,1299,1299,1299,1299,1176
|
|
20241111,173400,387216426,1299,1299,1299,1299,0
|
|
20241111,173300,387216426,1299,1299,1299,1299,0
|
|
20241111,173200,387216426,1299,1299,1299,1299,0
|
|
20241111,173100,387216426,1299,1299,1299,1299,0
|
|
20241111,173000,387216426,1299,1299,1299,1299,0
|
|
20241111,172900,387216426,1299,1299,1299,1299,0
|
|
20241111,172800,387216426,1299,1299,1299,1299,0
|
|
20241111,172700,387216426,1299,1299,1299,1299,0
|
|
20241111,172600,387216426,1299,1299,1299,1299,0
|
|
20241111,172500,387216426,1299,1299,1299,1299,0
|
|
20241111,172400,387216426,1299,1299,1299,1299,0
|
|
20241111,172300,387216426,1299,1299,1299,1299,0
|
|
20241111,172200,387216426,1299,1299,1299,1299,0
|
|
20241111,172100,387216426,1299,1299,1299,1299,0
|
|
20241111,172000,387216426,1299,1299,1299,1299,0
|
|
20241111,171900,387216426,1299,1299,1299,1299,0
|
|
20241111,171800,387216426,1299,1299,1299,1299,0
|
|
20241111,171700,387216426,1299,1299,1299,1299,0
|
|
20241111,171600,387216426,1299,1299,1299,1299,0
|
|
20241111,171500,387216426,1299,1299,1299,1299,0
|
|
20241111,171400,387216426,1299,1299,1299,1299,0
|
|
20241111,171300,387216426,1299,1299,1299,1299,0
|
|
20241111,171200,387216426,1299,1299,1299,1299,0
|
|
20241111,171100,387216426,1299,1299,1299,1299,0
|
|
20241111,171000,387216426,1299,1299,1299,1299,0
|
|
20241111,170900,387216426,1299,1299,1299,1299,0
|
|
20241111,170800,387216426,1299,1299,1299,1299,0
|
|
20241111,170700,387216426,1299,1299,1299,1299,0
|
|
20241111,170600,387216426,1299,1299,1299,1299,0
|
|
20241111,170500,387216426,1299,1299,1299,1299,1176
|
|
20241111,170400,387216426,1299,1299,1299,1299,0
|
|
20241111,170300,387216426,1299,1299,1299,1299,0
|
|
20241111,170200,387216426,1299,1299,1299,1299,0
|
|
20241111,170100,387216426,1299,1299,1299,1299,0
|
|
20241111,170000,387216426,1299,1299,1299,1299,0
|
|
20241111,165900,387216426,1299,1299,1299,1299,0
|
|
20241111,165800,387216426,1299,1299,1299,1299,0
|
|
20241111,165700,387216426,1299,1299,1299,1299,0
|
|
20241111,165600,387216426,1299,1299,1299,1299,0
|
|
20241111,165500,387216426,1299,1299,1299,1299,0
|
|
20241111,165400,387216426,1299,1299,1299,1299,0
|
|
20241111,165300,387216426,1299,1299,1299,1299,0
|
|
20241111,165200,387216426,1299,1299,1299,1299,0
|
|
20241111,165100,387216426,1299,1299,1299,1299,0
|
|
20241111,165000,387216426,1299,1299,1299,1299,0
|
|
20241111,164900,387216426,1299,1299,1299,1299,0
|
|
20241111,164800,387216426,1299,1299,1299,1299,0
|
|
20241111,164700,387216426,1299,1299,1299,1299,0
|
|
20241111,164600,387216426,1299,1299,1299,1299,0
|
|
20241111,164500,387216426,1299,1299,1299,1299,0
|
|
20241111,164400,387216426,1299,1299,1299,1299,0
|
|
20241111,164300,387216426,1299,1299,1299,1299,0
|
|
20241111,164200,387216426,1299,1299,1299,1299,0
|
|
20241111,164100,387216426,1299,1299,1299,1299,0
|
|
20241111,164000,387216426,1299,1299,1299,1299,0
|
|
20241111,163900,387216426,1299,1299,1299,1299,0
|
|
20241111,163800,387216426,1299,1299,1299,1299,0
|
|
20241111,163700,387216426,1299,1299,1299,1299,0
|
|
20241111,163600,387216426,1299,1299,1299,1299,0
|
|
20241111,163500,387216426,1299,1299,1299,1299,1176
|
|
20241111,163400,387216426,1299,1299,1299,1299,0
|
|
20241111,163300,387216426,1299,1299,1299,1299,0
|
|
20241111,163200,387216426,1299,1299,1299,1299,0
|
|
20241111,163100,387216426,1299,1299,1299,1299,0
|
|
20241111,163000,387216426,1299,1299,1299,1299,0
|
|
20241111,162900,387216426,1299,1299,1299,1299,0
|
|
20241111,162800,387216426,1299,1299,1299,1299,0
|
|
20241111,162700,387216426,1299,1299,1299,1299,0
|
|
20241111,162600,387216426,1299,1299,1299,1299,0
|
|
20241111,162500,387216426,1299,1299,1299,1299,0
|
|
20241111,162400,387216426,1299,1299,1299,1299,0
|
|
20241111,162300,387216426,1299,1299,1299,1299,0
|
|
20241111,162200,387216426,1299,1299,1299,1299,0
|
|
20241111,162100,387216426,1299,1299,1299,1299,0
|
|
20241111,162000,387216426,1299,1299,1299,1299,0
|
|
20241111,161900,387216426,1299,1299,1299,1299,0
|
|
20241111,161800,387216426,1299,1299,1299,1299,0
|
|
20241111,161700,387216426,1299,1299,1299,1299,0
|
|
20241111,161600,387216426,1299,1299,1299,1299,0
|
|
20241111,161500,387216426,1299,1299,1299,1299,0
|
|
20241111,161400,387216426,1299,1299,1299,1299,0
|
|
20241111,161300,387216426,1299,1299,1299,1299,0
|
|
20241111,161200,387216426,1299,1299,1299,1299,0
|
|
20241111,161100,387216426,1299,1299,1299,1299,0
|
|
20241111,161000,387216426,1299,1299,1299,1299,0
|
|
20241111,160900,387216426,1299,1299,1299,1299,0
|
|
20241111,160800,387216426,1299,1299,1299,1299,0
|
|
20241111,160700,387216426,1299,1299,1299,1299,0
|
|
20241111,160600,387216426,1299,1299,1299,1299,0
|
|
20241111,160500,387216426,1299,1299,1299,1299,1176
|
|
20241111,160400,387216426,1299,1299,1299,1299,0
|
|
20241111,160300,387216426,1299,1299,1299,1299,0
|
|
20241111,160200,387216426,1299,1299,1299,1299,0
|
|
20241111,160100,387216426,1299,1299,1299,1299,0
|
|
20241111,160000,387216426,1299,1299,1299,1299,0
|
|
20241111,155900,387216426,1299,1299,1299,1299,0
|
|
20241111,155800,387216426,1299,1299,1299,1299,0
|
|
20241111,155700,387216426,1299,1299,1299,1299,0
|
|
20241111,155600,387216426,1299,1299,1299,1299,0
|
|
20241111,155500,387216426,1299,1299,1299,1299,0
|
|
20241111,155400,387216426,1299,1299,1299,1299,0
|
|
20241111,155300,387216426,1299,1299,1299,1299,0
|
|
20241111,155200,387216426,1299,1299,1299,1299,0
|
|
20241111,155100,387216426,1299,1299,1299,1299,0
|
|
20241111,155000,387216426,1299,1299,1299,1299,0
|
|
20241111,154900,387216426,1299,1299,1299,1299,0
|
|
20241111,154800,387216426,1299,1299,1299,1299,0
|
|
20241111,154700,387216426,1299,1299,1299,1299,0
|
|
20241111,154600,387216426,1299,1299,1299,1299,0
|
|
20241111,154500,387216426,1299,1299,1299,1299,0
|
|
20241111,154400,387216426,1299,1299,1299,1299,0
|
|
20241111,154300,387216426,1299,1299,1299,1299,0
|
|
20241111,154200,387216426,1299,1299,1299,1299,0
|
|
20241111,154100,387216426,1299,1299,1299,1299,0
|
|
20241111,154000,387216426,1299,1299,1299,1299,0
|
|
20241111,153900,387216426,1299,1299,1299,1299,0
|
|
20241111,153800,387216426,1299,1299,1299,1299,0
|
|
20241111,153700,387216426,1299,1299,1299,1299,0
|
|
20241111,153600,387216426,1299,1299,1299,1299,0
|
|
20241111,153500,387216426,1299,1299,1299,1299,1176
|
|
20241111,153400,387216426,1299,1299,1299,1299,0
|
|
20241111,153300,387216426,1299,1299,1299,1299,0
|
|
20241111,153200,387216426,1299,1299,1299,1299,0
|
|
20241111,153100,387216426,1299,1299,1299,1299,0
|
|
20241111,153000,387216426,1299,1299,1299,1299,1176
|
|
20241111,152900,385688802,1299,1299,1299,1299,0
|
|
20241111,152800,385688802,1299,1299,1299,1299,0
|
|
20241111,152700,385688802,1299,1299,1299,1299,0
|
|
20241111,152600,385688802,1299,1299,1299,1299,0
|
|
20241111,152500,385688802,1299,1299,1299,1299,0
|
|
20241111,152400,385688802,1299,1299,1299,1299,0
|
|
20241111,152300,385688802,1299,1299,1299,1299,0
|
|
20241111,152200,385688802,1299,1299,1299,1299,0
|
|
20241111,152100,385688802,1299,1299,1299,1299,0
|
|
20241111,152000,385688802,1299,1299,1299,1299,0
|
|
20241111,151900,385688802,1299,1300,1300,1298,1243
|
|
20241111,151800,384074231,1300,1301,1301,1300,118
|
|
20241111,151700,383920813,1301,1301,1301,1301,0
|
|
20241111,151600,383920813,1301,1301,1301,1301,68
|
|
20241111,151500,383832345,1300,1300,1300,1300,0
|
|
20241111,151400,383832345,1300,1301,1301,1300,142
|
|
20241111,151300,383647738,1301,1301,1301,1301,20
|
|
20241111,151200,383621718,1298,1298,1298,1298,0
|
|
20241111,151100,383621718,1298,1300,1300,1298,1500
|
|
20241111,151000,381674071,1301,1301,1301,1300,606
|
|
20241111,150900,380886269,1300,1300,1300,1300,186
|
|
20241111,150800,380644469,1300,1300,1300,1300,1500
|
|
20241111,150700,378694469,1301,1301,1301,1301,18
|
|
20241111,150600,378671051,1300,1300,1300,1300,10
|
|
20241111,150500,378658051,1300,1300,1300,1300,0
|
|
20241111,150400,378658051,1300,1300,1300,1300,0
|
|
20241111,150300,378658051,1300,1300,1300,1300,0
|
|
20241111,150200,378658051,1300,1300,1300,1300,424
|
|
20241111,150100,378106851,1301,1301,1301,1301,18
|
|
20241111,150000,378083433,1300,1301,1301,1300,127
|
|
20241111,145900,377918302,1300,1300,1300,1300,0
|
|
20241111,145800,377918302,1300,1300,1300,1300,0
|
|
20241111,145700,377918302,1300,1300,1300,1300,123
|
|
20241111,145600,377758402,1300,1301,1301,1300,29
|
|
20241111,145500,377720694,1301,1301,1301,1301,0
|
|
20241111,145400,377720694,1301,1300,1301,1300,67
|
|
20241111,145300,377633555,1301,1300,1301,1300,118
|
|
20241111,145200,377480055,1300,1300,1300,1300,500
|
|
20241111,145100,376830055,1300,1300,1300,1300,62
|
|
20241111,145000,376749455,1301,1301,1301,1301,0
|
|
20241111,144900,376749455,1301,1300,1301,1299,106
|
|
20241111,144800,376611741,1301,1301,1301,1301,0
|
|
20241111,144700,376611741,1301,1300,1301,1300,584
|
|
20241111,144600,375852539,1300,1300,1300,1300,1918
|
|
20241111,144500,373359139,1298,1300,1300,1298,3002
|
|
20241111,144400,369460268,1300,1300,1300,1299,3469
|
|
20241111,144300,364954001,1300,1300,1300,1300,305
|
|
20241111,144200,364557501,1300,1300,1300,1300,6
|
|
20241111,144100,364549701,1300,1301,1301,1300,203
|
|
20241111,144000,364285793,1301,1301,1301,1301,0
|
|
20241111,143900,364285793,1301,1301,1301,1301,16
|
|
20241111,143800,364264977,1301,1301,1301,1301,18
|
|
20241111,143700,364241559,1301,1300,1301,1300,146
|
|
20241111,143600,364051757,1300,1300,1300,1300,0
|
|
20241111,143500,364051757,1300,1301,1301,1300,540
|
|
20241111,143400,363349755,1300,1301,1301,1300,921
|
|
20241111,143300,362152355,1301,1301,1301,1301,2
|
|
20241111,143200,362149753,1300,1300,1300,1300,87
|
|
20241111,143100,362036653,1301,1301,1301,1301,2
|
|
20241111,143000,362034051,1301,1301,1301,1301,0
|
|
20241111,142900,362034051,1301,1301,1301,1301,2
|
|
20241111,142800,362031449,1301,1301,1301,1301,0
|
|
20241111,142700,362031449,1301,1301,1301,1301,2
|
|
20241111,142600,362028847,1300,1301,1301,1300,19850
|
|
20241111,142500,336212196,1302,1302,1302,1302,100
|
|
20241111,142400,336081996,1301,1302,1302,1301,1203
|
|
20241111,142300,334516865,1301,1301,1301,1301,0
|
|
20241111,142200,334516865,1301,1301,1301,1301,0
|
|
20241111,142100,334516865,1301,1301,1301,1301,1
|
|
20241111,142000,334515564,1301,1302,1302,1301,2217
|
|
20241111,141900,331629031,1304,1304,1304,1304,0
|
|
20241111,141800,331629031,1304,1304,1304,1304,1912
|
|
20241111,141700,329135783,1304,1304,1304,1304,0
|
|
20241111,141600,329135783,1304,1304,1304,1304,0
|
|
20241111,141500,329135783,1304,1304,1304,1304,0
|
|
20241111,141400,329135783,1304,1304,1304,1304,103
|
|
20241111,141300,329001471,1307,1307,1307,1307,5
|
|
20241111,141200,328994936,1308,1308,1308,1308,0
|
|
20241111,141100,328994936,1308,1308,1308,1308,0
|
|
20241111,141000,328994936,1308,1308,1308,1308,0
|
|
20241111,140900,328994936,1308,1308,1308,1308,0
|
|
20241111,140800,328994936,1308,1308,1308,1308,0
|
|
20241111,140700,328994936,1308,1305,1308,1302,3087
|
|
20241111,140600,324973903,1308,1308,1308,1308,0
|
|
20241111,140500,324973903,1308,1308,1308,1308,7
|
|
20241111,140400,324964747,1308,1308,1308,1308,0
|
|
20241111,140300,324964747,1308,1308,1308,1308,0
|
|
20241111,140200,324964747,1308,1308,1308,1308,0
|
|
20241111,140100,324964747,1308,1307,1308,1307,767
|
|
20241111,140000,323961715,1304,1304,1304,1304,1152
|
|
20241111,135900,322459507,1305,1305,1305,1305,0
|
|
20241111,135800,322459507,1305,1305,1305,1305,0
|
|
20241111,135700,322459507,1305,1305,1305,1305,0
|
|
20241111,135600,322459507,1305,1305,1305,1305,234
|
|
20241111,135500,322154137,1304,1304,1304,1304,0
|
|
20241111,135400,322154137,1304,1304,1304,1304,521
|
|
20241111,135300,321474753,1304,1304,1304,1304,0
|
|
20241111,135200,321474753,1304,1304,1304,1304,0
|
|
20241111,135100,321474753,1304,1304,1304,1304,0
|
|
20241111,135000,321474753,1304,1304,1304,1304,0
|
|
20241111,134900,321474753,1304,1304,1304,1304,0
|
|
20241111,134800,321474753,1304,1304,1304,1304,23
|
|
20241111,134700,321444761,1305,1305,1305,1305,0
|
|
20241111,134600,321444761,1305,1305,1305,1305,0
|
|
20241111,134500,321444761,1305,1305,1305,1305,0
|
|
20241111,134400,321444761,1305,1305,1305,1305,200
|
|
20241111,134300,321183761,1305,1305,1305,1305,0
|
|
20241111,134200,321183761,1305,1305,1305,1305,34
|
|
20241111,134100,321139391,1305,1305,1305,1305,0
|
|
20241111,134000,321139391,1305,1305,1305,1305,0
|
|
20241111,133900,321139391,1305,1305,1305,1305,0
|
|
20241111,133800,321139391,1305,1305,1305,1305,0
|
|
20241111,133700,321139391,1305,1305,1305,1305,0
|
|
20241111,133600,321139391,1305,1305,1305,1305,2
|
|
20241111,133500,321136781,1304,1304,1304,1304,0
|
|
20241111,133400,321136781,1304,1304,1304,1304,0
|
|
20241111,133300,321136781,1304,1304,1304,1304,0
|
|
20241111,133200,321136781,1304,1304,1304,1304,0
|
|
20241111,133100,321136781,1304,1304,1304,1304,0
|
|
20241111,133000,321136781,1304,1304,1304,1304,38
|
|
20241111,132900,321087229,1305,1305,1305,1305,0
|
|
20241111,132800,321087229,1305,1305,1305,1305,0
|
|
20241111,132700,321087229,1305,1305,1305,1305,0
|
|
20241111,132600,321087229,1305,1305,1305,1305,13
|
|
20241111,132500,321070264,1305,1305,1305,1305,0
|
|
20241111,132400,321070264,1305,1305,1305,1305,0
|
|
20241111,132300,321070264,1305,1305,1305,1305,0
|
|
20241111,132200,321070264,1305,1305,1305,1305,0
|
|
20241111,132100,321070264,1305,1305,1305,1305,1000
|
|
20241111,132000,319765264,1305,1305,1305,1305,0
|
|
20241111,131900,319765264,1305,1305,1305,1305,0
|
|
20241111,131800,319765264,1305,1305,1305,1305,0
|
|
20241111,131700,319765264,1305,1305,1305,1305,0
|
|
20241111,131600,319765264,1305,1305,1305,1305,0
|
|
20241111,131500,319765264,1305,1305,1305,1305,20
|
|
20241111,131400,319739164,1305,1305,1305,1305,0
|
|
20241111,131300,319739164,1305,1305,1305,1305,0
|
|
20241111,131200,319739164,1305,1304,1305,1304,1298
|
|
20241111,131100,318046570,1303,1303,1303,1303,54
|
|
20241111,131000,317976208,1304,1304,1304,1304,0
|
|
20241111,130900,317976208,1304,1304,1304,1304,100
|
|
20241111,130800,317845808,1304,1304,1304,1304,0
|
|
20241111,130700,317845808,1304,1304,1304,1304,2
|
|
20241111,130600,317843200,1302,1302,1302,1302,212
|
|
20241111,130500,317567176,1304,1304,1304,1304,2
|
|
20241111,130400,317564568,1303,1304,1304,1303,233
|
|
20241111,130300,317260941,1304,1304,1304,1304,0
|
|
20241111,130200,317260941,1304,1304,1304,1304,0
|
|
20241111,130100,317260941,1304,1304,1304,1304,0
|
|
20241111,130000,317260941,1304,1304,1304,1304,0
|
|
20241111,125900,317260941,1304,1304,1304,1304,2
|
|
20241111,125800,317258333,1304,1304,1304,1304,3
|
|
20241111,125700,317254421,1304,1304,1304,1304,0
|
|
20241111,125600,317254421,1304,1304,1304,1304,3
|
|
20241111,125500,317250509,1304,1304,1304,1304,2
|
|
20241111,125400,317247901,1304,1304,1304,1304,1
|
|
20241111,125300,317246597,1304,1304,1304,1304,2
|
|
20241111,125200,317243989,1304,1304,1304,1304,71
|
|
20241111,125100,317151405,1304,1304,1304,1304,0
|
|
20241111,125000,317151405,1304,1304,1304,1304,48
|
|
20241111,124900,317088813,1304,1304,1304,1304,0
|
|
20241111,124800,317088813,1304,1304,1304,1304,0
|
|
20241111,124700,317088813,1304,1304,1304,1304,2
|
|
20241111,124600,317086205,1304,1304,1304,1304,0
|
|
20241111,124500,317086205,1304,1305,1305,1304,74
|
|
20241111,124400,316989707,1305,1305,1305,1305,0
|
|
20241111,124300,316989707,1305,1305,1305,1305,50
|
|
20241111,124200,316924457,1305,1305,1305,1305,0
|
|
20241111,124100,316924457,1305,1305,1305,1305,10
|
|
20241111,124000,316911407,1304,1304,1304,1304,0
|
|
20241111,123900,316911407,1304,1304,1304,1304,5
|
|
20241111,123800,316904887,1308,1305,1308,1305,100
|
|
20241111,123700,316774384,1305,1305,1305,1305,0
|
|
20241111,123600,316774384,1305,1305,1305,1305,0
|
|
20241111,123500,316774384,1305,1305,1305,1305,0
|
|
20241111,123400,316774384,1305,1305,1305,1305,10
|
|
20241111,123300,316761334,1305,1305,1305,1305,287
|
|
20241111,123200,316386799,1305,1305,1305,1305,0
|
|
20241111,123100,316386799,1305,1305,1305,1305,0
|
|
20241111,123000,316386799,1305,1306,1306,1305,37
|
|
20241111,122900,316338510,1305,1305,1305,1305,30
|
|
20241111,122800,316299360,1306,1306,1306,1306,0
|
|
20241111,122700,316299360,1306,1306,1306,1306,0
|
|
20241111,122600,316299360,1306,1306,1306,1306,0
|
|
20241111,122500,316299360,1306,1306,1306,1306,0
|
|
20241111,122400,316299360,1306,1306,1306,1306,18
|
|
20241111,122300,316275852,1307,1306,1307,1305,670
|
|
20241111,122200,315401480,1304,1304,1304,1304,0
|
|
20241111,122100,315401480,1304,1304,1304,1304,0
|
|
20241111,122000,315401480,1304,1304,1304,1304,1
|
|
20241111,121900,315400176,1303,1303,1303,1303,0
|
|
20241111,121800,315400176,1303,1303,1303,1303,0
|
|
20241111,121700,315400176,1303,1303,1303,1303,18
|
|
20241111,121600,315376722,1301,1301,1301,1301,0
|
|
20241111,121500,315376722,1301,1301,1301,1301,0
|
|
20241111,121400,315376722,1301,1301,1301,1301,15
|
|
20241111,121300,315357207,1301,1303,1303,1301,2200
|
|
20241111,121200,312492453,1301,1301,1301,1301,0
|
|
20241111,121100,312492453,1301,1301,1301,1301,0
|
|
20241111,121000,312492453,1301,1301,1301,1301,0
|
|
20241111,120900,312492453,1301,1301,1301,1301,0
|
|
20241111,120800,312492453,1301,1301,1301,1301,0
|
|
20241111,120700,312492453,1301,1301,1301,1301,0
|
|
20241111,120600,312492453,1301,1301,1301,1301,0
|
|
20241111,120500,312492453,1301,1301,1301,1301,0
|
|
20241111,120400,312492453,1301,1301,1301,1301,0
|
|
20241111,120300,312492453,1301,1301,1301,1301,0
|
|
20241111,120200,312492453,1301,1301,1301,1301,0
|
|
20241111,120100,312492453,1301,1302,1302,1301,840
|
|
20241111,120000,311399595,1301,1301,1301,1301,0
|
|
20241111,115900,311399595,1301,1301,1301,1301,0
|
|
20241111,115800,311399595,1301,1302,1302,1301,273
|
|
20241111,115700,311044404,1306,1306,1306,1306,1000
|
|
20241111,115600,309738404,1308,1308,1308,1308,1
|
|
20241111,115500,309737096,1301,1301,1301,1301,0
|
|
20241111,115400,309737096,1301,1302,1302,1301,341
|
|
20241111,115300,309293437,1301,1301,1301,1301,17
|
|
20241111,115200,309271320,1302,1303,1303,1302,784
|
|
20241111,115100,308249988,1308,1308,1308,1308,0
|
|
20241111,115000,308249988,1308,1308,1308,1308,0
|
|
20241111,114900,308249988,1308,1308,1308,1308,0
|
|
20241111,114800,308249988,1308,1305,1308,1305,50
|
|
20241111,114700,308184603,1305,1305,1305,1305,0
|
|
20241111,114600,308184603,1305,1305,1305,1305,100
|
|
20241111,114500,308054103,1308,1308,1308,1308,30
|
|
20241111,114400,308014863,1303,1303,1303,1303,0
|
|
20241111,114300,308014863,1303,1303,1303,1303,0
|
|
20241111,114200,308014863,1303,1303,1303,1303,0
|
|
20241111,114100,308014863,1303,1305,1305,1303,394
|
|
20241111,114000,307501453,1309,1309,1309,1309,0
|
|
20241111,113900,307501453,1309,1309,1309,1309,0
|
|
20241111,113800,307501453,1309,1309,1309,1309,0
|
|
20241111,113700,307501453,1309,1308,1309,1308,30
|
|
20241111,113600,307462193,1305,1305,1305,1305,1400
|
|
20241111,113500,305635193,1305,1305,1305,1305,10
|
|
20241111,113400,305622143,1305,1305,1305,1305,0
|
|
20241111,113300,305622143,1305,1305,1305,1305,0
|
|
20241111,113200,305622143,1305,1305,1305,1305,160
|
|
20241111,113100,305413343,1305,1305,1305,1305,80
|
|
20241111,113000,305308943,1305,1305,1305,1305,0
|
|
20241111,112900,305308943,1305,1305,1305,1305,0
|
|
20241111,112800,305308943,1305,1305,1305,1305,0
|
|
20241111,112700,305308943,1305,1305,1305,1305,1
|
|
20241111,112600,305307638,1305,1305,1305,1305,0
|
|
20241111,112500,305307638,1305,1305,1305,1301,3210
|
|
20241111,112400,301130164,1305,1305,1305,1305,0
|
|
20241111,112300,301130164,1305,1305,1305,1305,134
|
|
20241111,112200,300955294,1305,1305,1305,1305,138
|
|
20241111,112100,300775204,1304,1304,1304,1304,15
|
|
20241111,112000,300755644,1305,1305,1305,1305,2
|
|
20241111,111900,300753034,1305,1305,1305,1305,0
|
|
20241111,111800,300753034,1305,1305,1305,1305,2
|
|
20241111,111700,300750424,1305,1305,1305,1305,502
|
|
20241111,111600,300095314,1305,1305,1305,1305,2000
|
|
20241111,111500,297485314,1305,1305,1305,1305,1
|
|
20241111,111400,297484009,1305,1305,1305,1305,0
|
|
20241111,111300,297484009,1305,1305,1305,1305,1
|
|
20241111,111200,297482704,1301,1301,1301,1301,0
|
|
20241111,111100,297482704,1301,1301,1301,1301,0
|
|
20241111,111000,297482704,1301,1301,1301,1301,16
|
|
20241111,110900,297461888,1304,1304,1304,1304,250
|
|
20241111,110800,297135888,1300,1300,1300,1300,0
|
|
20241111,110700,297135888,1300,1304,1304,1300,2794
|
|
20241111,110600,293503439,1302,1305,1305,1302,13617
|
|
20241111,110500,275747275,1305,1306,1306,1305,71
|
|
20241111,110400,275654599,1306,1306,1306,1306,662
|
|
20241111,110300,274790027,1306,1306,1306,1306,18
|
|
20241111,110200,274766519,1306,1306,1306,1306,0
|
|
20241111,110100,274766519,1306,1306,1306,1306,2
|
|
20241111,110000,274763907,1305,1305,1305,1305,1500
|
|
20241111,105900,272806407,1306,1306,1306,1306,2
|
|
20241111,105800,272803795,1306,1306,1306,1306,0
|
|
20241111,105700,272803795,1306,1306,1306,1306,2
|
|
20241111,105600,272801183,1306,1306,1306,1306,0
|
|
20241111,105500,272801183,1306,1306,1306,1306,1007
|
|
20241111,105400,271486041,1305,1305,1305,1305,96
|
|
20241111,105300,271360761,1305,1306,1306,1305,77
|
|
20241111,105200,271260274,1306,1305,1306,1305,1343
|
|
20241111,105100,269507623,1305,1306,1306,1305,118
|
|
20241111,105000,269353623,1305,1306,1306,1305,263
|
|
20241111,104900,269010146,1307,1308,1308,1307,46
|
|
20241111,104800,268949990,1306,1306,1306,1306,50
|
|
20241111,104700,268884690,1307,1307,1307,1307,67
|
|
20241111,104600,268797121,1309,1306,1309,1306,198
|
|
20241111,104500,268538047,1309,1305,1309,1305,140
|
|
20241111,104400,268355267,1309,1309,1309,1309,0
|
|
20241111,104300,268355267,1309,1309,1309,1309,0
|
|
20241111,104200,268355267,1309,1309,1309,1309,0
|
|
20241111,104100,268355267,1309,1309,1309,1309,0
|
|
20241111,104000,268355267,1309,1309,1309,1309,50
|
|
20241111,103900,268289817,1309,1309,1309,1309,0
|
|
20241111,103800,268289817,1309,1309,1309,1309,0
|
|
20241111,103700,268289817,1309,1309,1309,1309,0
|
|
20241111,103600,268289817,1309,1309,1309,1309,611
|
|
20241111,103500,267490018,1309,1309,1309,1309,1
|
|
20241111,103400,267488709,1309,1309,1309,1309,0
|
|
20241111,103300,267488709,1309,1309,1309,1309,1
|
|
20241111,103200,267487400,1303,1302,1303,1302,115
|
|
20241111,103100,267337570,1309,1309,1309,1309,1
|
|
20241111,103000,267336261,1303,1303,1303,1303,120
|
|
20241111,102900,267179901,1302,1302,1302,1302,103
|
|
20241111,102800,267045795,1302,1302,1302,1302,250
|
|
20241111,102700,266720295,1302,1302,1302,1302,0
|
|
20241111,102600,266720295,1302,1302,1302,1302,61
|
|
20241111,102500,266640873,1309,1309,1309,1309,0
|
|
20241111,102400,266640873,1309,1309,1309,1309,0
|
|
20241111,102300,266640873,1309,1309,1309,1309,1
|
|
20241111,102200,266639564,1304,1304,1304,1304,0
|
|
20241111,102100,266639564,1304,1304,1304,1304,0
|
|
20241111,102000,266639564,1304,1296,1309,1296,1550
|
|
20241111,101900,264619351,1296,1299,1301,1295,37536
|
|
20241111,101800,215799307,1297,1297,1297,1297,119
|
|
20241111,101700,215644964,1299,1299,1299,1299,2
|
|
20241111,101600,215642366,1299,1302,1302,1299,8096
|
|
20241111,101500,205114992,1301,1302,1302,1301,1180
|
|
20241111,101400,203579202,1306,1306,1306,1306,0
|
|
20241111,101300,203579202,1306,1301,1306,1300,704
|
|
20241111,101200,202660564,1300,1300,1300,1300,586
|
|
20241111,101100,201898764,1301,1301,1301,1301,2
|
|
20241111,101000,201896162,1300,1300,1300,1300,0
|
|
20241111,100900,201896162,1300,1301,1306,1300,20
|
|
20241111,100800,201870138,1301,1300,1306,1300,1262
|
|
20241111,100700,200229406,1306,1306,1306,1306,30
|
|
20241111,100600,200190226,1300,1307,1307,1300,2550
|
|
20241111,100500,196871900,1307,1302,1307,1302,487
|
|
20241111,100400,196237821,1302,1307,1307,1302,185
|
|
20241111,100300,195996346,1309,1309,1309,1309,0
|
|
20241111,100200,195996346,1309,1309,1309,1309,330
|
|
20241111,100100,195564376,1309,1309,1309,1309,0
|
|
20241111,100000,195564376,1309,1303,1309,1300,59
|
|
20241111,095900,195487664,1300,1303,1303,1300,7778
|
|
20241111,095800,185362985,1304,1305,1305,1304,4545
|
|
20241111,095700,179435157,1306,1306,1306,1306,2
|
|
20241111,095600,179432545,1305,1304,1305,1304,50
|
|
20241111,095500,179367343,1304,1306,1306,1304,1418
|
|
20241111,095400,177518003,1307,1307,1307,1307,73
|
|
20241111,095300,177422592,1307,1303,1307,1303,2150
|
|
20241111,095200,174618472,1307,1307,1307,1307,0
|
|
20241111,095100,174618472,1307,1308,1308,1305,255
|
|
20241111,095000,174285472,1306,1308,1308,1306,169
|
|
20241111,094900,174064756,1309,1310,1310,1309,5
|
|
20241111,094800,174058208,1310,1318,1318,1306,16571
|
|
20241111,094700,152348164,1312,1311,1312,1311,185
|
|
20241111,094600,152105628,1311,1312,1312,1311,2568
|
|
20241111,094500,148736713,1313,1314,1314,1313,725
|
|
20241111,094400,147784697,1314,1314,1314,1314,111
|
|
20241111,094300,147638843,1314,1314,1315,1314,483
|
|
20241111,094200,147004109,1314,1314,1314,1314,1
|
|
20241111,094100,147002795,1314,1315,1315,1314,898
|
|
20241111,094000,145822507,1319,1314,1319,1313,311
|
|
20241111,093900,145413582,1321,1321,1321,1321,0
|
|
20241111,093800,145413582,1321,1321,1321,1321,0
|
|
20241111,093700,145413582,1321,1321,1321,1321,107
|
|
20241111,093600,145272235,1322,1322,1322,1322,18
|
|
20241111,093500,145248439,1312,1312,1312,1312,0
|
|
20241111,093400,145248439,1312,1316,1316,1312,959
|
|
20241111,093300,143987265,1315,1316,1316,1315,16500
|
|
20241111,093200,122287980,1316,1317,1327,1316,1963
|
|
20241111,093100,119703401,1317,1317,1317,1317,2200
|
|
20241111,093000,116806001,1327,1327,1327,1327,0
|
|
20241111,092900,116806001,1327,1326,1327,1326,367
|
|
20241111,092800,116319327,1317,1317,1317,1317,2000
|
|
20241111,092700,113685327,1317,1327,1327,1317,10
|
|
20241111,092600,113672137,1317,1327,1327,1317,610
|
|
20241111,092500,112868667,1329,1329,1329,1329,0
|
|
20241111,092400,112868667,1329,1328,1329,1315,3176
|
|
20241111,092300,108681598,1329,1324,1329,1324,2182
|
|
20241111,092200,105792355,1324,1327,1331,1324,11126
|
|
20241111,092100,91038541,1338,1331,1338,1331,856
|
|
20241111,092000,89899198,1331,1332,1332,1330,22785
|
|
20241111,091900,59588865,1341,1340,1341,1340,14
|
|
20241111,091800,59570104,1340,1336,1340,1336,251
|
|
20241111,091700,59234764,1336,1332,1336,1332,2293
|
|
20241111,091600,56171788,1337,1337,1337,1337,579
|
|
20241111,091500,55397665,1341,1332,1343,1331,3870
|
|
20241111,091400,50242849,1344,1344,1344,1344,1
|
|
20241111,091300,50241505,1345,1332,1345,1332,24
|
|
20241111,091200,50209511,1347,1347,1347,1347,0
|
|
20241111,091100,50209511,1347,1347,1347,1347,1
|
|
20241111,091000,50208164,1332,1334,1347,1331,22522
|
|
20241111,090900,20200102,1334,1344,1344,1334,11009
|
|
20241111,090800,5497823,1344,1344,1344,1344,829
|
|
20241111,090700,4383647,1344,1340,1344,1333,415
|
|
20241111,090600,3828669,1340,1344,1344,1340,249
|
|
20241111,090500,3494953,1344,1344,1344,1344,2
|
|
20241111,090400,3492265,1344,1351,1351,1344,631
|
|
20241111,090300,2644138,1351,1351,1351,1351,0
|
|
20241111,090200,2644138,1351,1351,1351,1351,3
|
|
20241111,090100,2640085,1351,1351,1351,1351,258
|
|
20241111,090000,2291527,1344,1344,1351,1344,1705
|