638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,193500,558290069,1230,1230,1230,1230,30822
|
|
20241113,193400,558290069,1230,1230,1230,1230,0
|
|
20241113,193300,558290069,1230,1230,1230,1230,0
|
|
20241113,193200,558290069,1230,1230,1230,1230,0
|
|
20241113,193100,558290069,1230,1230,1230,1230,0
|
|
20241113,193000,558290069,1230,1230,1230,1230,0
|
|
20241113,192900,558290069,1230,1230,1230,1230,0
|
|
20241113,192800,558290069,1230,1230,1230,1230,0
|
|
20241113,192700,558290069,1230,1230,1230,1230,0
|
|
20241113,192600,558290069,1230,1230,1230,1230,0
|
|
20241113,192500,558290069,1230,1230,1230,1230,0
|
|
20241113,192400,558290069,1230,1230,1230,1230,0
|
|
20241113,192300,558290069,1230,1230,1230,1230,0
|
|
20241113,192200,558290069,1230,1230,1230,1230,0
|
|
20241113,192100,558290069,1230,1230,1230,1230,0
|
|
20241113,192000,558290069,1230,1230,1230,1230,0
|
|
20241113,191900,558290069,1230,1230,1230,1230,0
|
|
20241113,191800,558290069,1230,1230,1230,1230,0
|
|
20241113,191700,558290069,1230,1230,1230,1230,0
|
|
20241113,191600,558290069,1230,1230,1230,1230,0
|
|
20241113,191500,558290069,1230,1230,1230,1230,0
|
|
20241113,191400,558290069,1230,1230,1230,1230,0
|
|
20241113,191300,558290069,1230,1230,1230,1230,0
|
|
20241113,191200,558290069,1230,1230,1230,1230,0
|
|
20241113,191100,558290069,1230,1230,1230,1230,0
|
|
20241113,191000,558290069,1230,1230,1230,1230,0
|
|
20241113,190900,558290069,1230,1230,1230,1230,0
|
|
20241113,190800,558290069,1230,1230,1230,1230,0
|
|
20241113,190700,558290069,1230,1230,1230,1230,0
|
|
20241113,190600,558290069,1230,1230,1230,1230,0
|
|
20241113,190500,558290069,1230,1230,1230,1230,30822
|
|
20241113,190400,558290069,1230,1230,1230,1230,0
|
|
20241113,190300,558290069,1230,1230,1230,1230,0
|
|
20241113,190200,558290069,1230,1230,1230,1230,0
|
|
20241113,190100,558290069,1230,1230,1230,1230,0
|
|
20241113,190000,558290069,1230,1230,1230,1230,0
|
|
20241113,185900,558290069,1230,1230,1230,1230,0
|
|
20241113,185800,558290069,1230,1230,1230,1230,0
|
|
20241113,185700,558290069,1230,1230,1230,1230,0
|
|
20241113,185600,558290069,1230,1230,1230,1230,0
|
|
20241113,185500,558290069,1230,1230,1230,1230,0
|
|
20241113,185400,558290069,1230,1230,1230,1230,0
|
|
20241113,185300,558290069,1230,1230,1230,1230,0
|
|
20241113,185200,558290069,1230,1230,1230,1230,0
|
|
20241113,185100,558290069,1230,1230,1230,1230,0
|
|
20241113,185000,558290069,1230,1230,1230,1230,0
|
|
20241113,184900,558290069,1230,1230,1230,1230,0
|
|
20241113,184800,558290069,1230,1230,1230,1230,0
|
|
20241113,184700,558290069,1230,1230,1230,1230,0
|
|
20241113,184600,558290069,1230,1230,1230,1230,0
|
|
20241113,184500,558290069,1230,1230,1230,1230,0
|
|
20241113,184400,558290069,1230,1230,1230,1230,0
|
|
20241113,184300,558290069,1230,1230,1230,1230,0
|
|
20241113,184200,558290069,1230,1230,1230,1230,0
|
|
20241113,184100,558290069,1230,1230,1230,1230,0
|
|
20241113,184000,558290069,1230,1230,1230,1230,0
|
|
20241113,183900,558290069,1230,1230,1230,1230,0
|
|
20241113,183800,558290069,1230,1230,1230,1230,0
|
|
20241113,183700,558290069,1230,1230,1230,1230,0
|
|
20241113,183600,558290069,1230,1230,1230,1230,0
|
|
20241113,183500,558290069,1230,1230,1230,1230,30822
|
|
20241113,183400,558290069,1230,1230,1230,1230,0
|
|
20241113,183300,558290069,1230,1230,1230,1230,0
|
|
20241113,183200,558290069,1230,1230,1230,1230,0
|
|
20241113,183100,558290069,1230,1230,1230,1230,0
|
|
20241113,183000,558290069,1230,1230,1230,1230,0
|
|
20241113,182900,558290069,1230,1230,1230,1230,0
|
|
20241113,182800,558290069,1230,1230,1230,1230,0
|
|
20241113,182700,558290069,1230,1230,1230,1230,0
|
|
20241113,182600,558290069,1230,1230,1230,1230,0
|
|
20241113,182500,558290069,1230,1230,1230,1230,0
|
|
20241113,182400,558290069,1230,1230,1230,1230,0
|
|
20241113,182300,558290069,1230,1230,1230,1230,0
|
|
20241113,182200,558290069,1230,1230,1230,1230,0
|
|
20241113,182100,558290069,1230,1230,1230,1230,0
|
|
20241113,182000,558290069,1230,1230,1230,1230,0
|
|
20241113,181900,558290069,1230,1230,1230,1230,0
|
|
20241113,181800,558290069,1230,1230,1230,1230,0
|
|
20241113,181700,558290069,1230,1230,1230,1230,0
|
|
20241113,181600,558290069,1230,1230,1230,1230,0
|
|
20241113,181500,558290069,1230,1230,1230,1230,0
|
|
20241113,181400,558290069,1230,1230,1230,1230,0
|
|
20241113,181300,558290069,1230,1230,1230,1230,0
|
|
20241113,181200,558290069,1230,1230,1230,1230,0
|
|
20241113,181100,558290069,1230,1230,1230,1230,0
|
|
20241113,181000,558290069,1230,1230,1230,1230,0
|
|
20241113,180900,558290069,1230,1230,1230,1230,0
|
|
20241113,180800,558290069,1230,1230,1230,1230,0
|
|
20241113,180700,558290069,1230,1230,1230,1230,0
|
|
20241113,180600,558290069,1230,1230,1230,1230,0
|
|
20241113,180500,558290069,1230,1230,1230,1230,30822
|
|
20241113,180400,558290069,1230,1230,1230,1230,0
|
|
20241113,180300,558290069,1230,1230,1230,1230,0
|
|
20241113,180200,558290069,1230,1230,1230,1230,0
|
|
20241113,180100,558290069,1230,1230,1230,1230,0
|
|
20241113,180000,558290069,1230,1230,1230,1230,0
|
|
20241113,175900,558290069,1230,1230,1230,1230,0
|
|
20241113,175800,558290069,1230,1230,1230,1230,0
|
|
20241113,175700,558290069,1230,1230,1230,1230,0
|
|
20241113,175600,558290069,1230,1230,1230,1230,0
|
|
20241113,175500,558290069,1230,1230,1230,1230,0
|
|
20241113,175400,558290069,1230,1230,1230,1230,0
|
|
20241113,175300,558290069,1230,1230,1230,1230,0
|
|
20241113,175200,558290069,1230,1230,1230,1230,0
|
|
20241113,175100,558290069,1230,1230,1230,1230,0
|
|
20241113,175000,558290069,1230,1230,1230,1230,0
|
|
20241113,174900,558290069,1230,1230,1230,1230,0
|
|
20241113,174800,558290069,1230,1230,1230,1230,0
|
|
20241113,174700,558290069,1230,1230,1230,1230,0
|
|
20241113,174600,558290069,1230,1230,1230,1230,0
|
|
20241113,174500,558290069,1230,1230,1230,1230,0
|
|
20241113,174400,558290069,1230,1230,1230,1230,0
|
|
20241113,174300,558290069,1230,1230,1230,1230,0
|
|
20241113,174200,558290069,1230,1230,1230,1230,0
|
|
20241113,174100,558290069,1230,1230,1230,1230,0
|
|
20241113,174000,558290069,1230,1230,1230,1230,0
|
|
20241113,173900,558290069,1230,1230,1230,1230,0
|
|
20241113,173800,558290069,1230,1230,1230,1230,0
|
|
20241113,173700,558290069,1230,1230,1230,1230,0
|
|
20241113,173600,558290069,1230,1230,1230,1230,0
|
|
20241113,173500,558290069,1230,1230,1230,1230,30822
|
|
20241113,173400,558290069,1230,1230,1230,1230,0
|
|
20241113,173300,558290069,1230,1230,1230,1230,0
|
|
20241113,173200,558290069,1230,1230,1230,1230,0
|
|
20241113,173100,558290069,1230,1230,1230,1230,0
|
|
20241113,173000,558290069,1230,1230,1230,1230,0
|
|
20241113,172900,558290069,1230,1230,1230,1230,0
|
|
20241113,172800,558290069,1230,1230,1230,1230,0
|
|
20241113,172700,558290069,1230,1230,1230,1230,0
|
|
20241113,172600,558290069,1230,1230,1230,1230,0
|
|
20241113,172500,558290069,1230,1230,1230,1230,0
|
|
20241113,172400,558290069,1230,1230,1230,1230,0
|
|
20241113,172300,558290069,1230,1230,1230,1230,0
|
|
20241113,172200,558290069,1230,1230,1230,1230,0
|
|
20241113,172100,558290069,1230,1230,1230,1230,0
|
|
20241113,172000,558290069,1230,1230,1230,1230,0
|
|
20241113,171900,558290069,1230,1230,1230,1230,0
|
|
20241113,171800,558290069,1230,1230,1230,1230,0
|
|
20241113,171700,558290069,1230,1230,1230,1230,0
|
|
20241113,171600,558290069,1230,1230,1230,1230,0
|
|
20241113,171500,558290069,1230,1230,1230,1230,0
|
|
20241113,171400,558290069,1230,1230,1230,1230,0
|
|
20241113,171300,558290069,1230,1230,1230,1230,0
|
|
20241113,171200,558290069,1230,1230,1230,1230,0
|
|
20241113,171100,558290069,1230,1230,1230,1230,0
|
|
20241113,171000,558290069,1230,1230,1230,1230,0
|
|
20241113,170900,558290069,1230,1230,1230,1230,0
|
|
20241113,170800,558290069,1230,1230,1230,1230,0
|
|
20241113,170700,558290069,1230,1230,1230,1230,0
|
|
20241113,170600,558290069,1230,1230,1230,1230,0
|
|
20241113,170500,558290069,1230,1230,1230,1230,30822
|
|
20241113,170400,558290069,1230,1230,1230,1230,0
|
|
20241113,170300,558290069,1230,1230,1230,1230,0
|
|
20241113,170200,558290069,1230,1230,1230,1230,0
|
|
20241113,170100,558290069,1230,1230,1230,1230,0
|
|
20241113,170000,558290069,1230,1230,1230,1230,0
|
|
20241113,165900,558290069,1230,1230,1230,1230,0
|
|
20241113,165800,558290069,1230,1230,1230,1230,0
|
|
20241113,165700,558290069,1230,1230,1230,1230,0
|
|
20241113,165600,558290069,1230,1230,1230,1230,0
|
|
20241113,165500,558290069,1230,1230,1230,1230,0
|
|
20241113,165400,558290069,1230,1230,1230,1230,0
|
|
20241113,165300,558290069,1230,1230,1230,1230,0
|
|
20241113,165200,558290069,1230,1230,1230,1230,0
|
|
20241113,165100,558290069,1230,1230,1230,1230,0
|
|
20241113,165000,558290069,1230,1230,1230,1230,0
|
|
20241113,164900,558290069,1230,1230,1230,1230,0
|
|
20241113,164800,558290069,1230,1230,1230,1230,0
|
|
20241113,164700,558290069,1230,1230,1230,1230,0
|
|
20241113,164600,558290069,1230,1230,1230,1230,0
|
|
20241113,164500,558290069,1230,1230,1230,1230,0
|
|
20241113,164400,558290069,1230,1230,1230,1230,0
|
|
20241113,164300,558290069,1230,1230,1230,1230,0
|
|
20241113,164200,558290069,1230,1230,1230,1230,0
|
|
20241113,164100,558290069,1230,1230,1230,1230,0
|
|
20241113,164000,558290069,1230,1230,1230,1230,0
|
|
20241113,163900,558290069,1230,1230,1230,1230,0
|
|
20241113,163800,558290069,1230,1230,1230,1230,0
|
|
20241113,163700,558290069,1230,1230,1230,1230,0
|
|
20241113,163600,558290069,1230,1230,1230,1230,0
|
|
20241113,163500,558290069,1230,1230,1230,1230,30822
|
|
20241113,163400,558290069,1230,1230,1230,1230,0
|
|
20241113,163300,558290069,1230,1230,1230,1230,0
|
|
20241113,163200,558290069,1230,1230,1230,1230,0
|
|
20241113,163100,558290069,1230,1230,1230,1230,0
|
|
20241113,163000,558290069,1230,1230,1230,1230,0
|
|
20241113,162900,558290069,1230,1230,1230,1230,0
|
|
20241113,162800,558290069,1230,1230,1230,1230,0
|
|
20241113,162700,558290069,1230,1230,1230,1230,0
|
|
20241113,162600,558290069,1230,1230,1230,1230,0
|
|
20241113,162500,558290069,1230,1230,1230,1230,0
|
|
20241113,162400,558290069,1230,1230,1230,1230,0
|
|
20241113,162300,558290069,1230,1230,1230,1230,0
|
|
20241113,162200,558290069,1230,1230,1230,1230,0
|
|
20241113,162100,558290069,1230,1230,1230,1230,0
|
|
20241113,162000,558290069,1230,1230,1230,1230,0
|
|
20241113,161900,558290069,1230,1230,1230,1230,0
|
|
20241113,161800,558290069,1230,1230,1230,1230,0
|
|
20241113,161700,558290069,1230,1230,1230,1230,0
|
|
20241113,161600,558290069,1230,1230,1230,1230,0
|
|
20241113,161500,558290069,1230,1230,1230,1230,0
|
|
20241113,161400,558290069,1230,1230,1230,1230,0
|
|
20241113,161300,558290069,1230,1230,1230,1230,0
|
|
20241113,161200,558290069,1230,1230,1230,1230,0
|
|
20241113,161100,558290069,1230,1230,1230,1230,0
|
|
20241113,161000,558290069,1230,1230,1230,1230,0
|
|
20241113,160900,558290069,1230,1230,1230,1230,0
|
|
20241113,160800,558290069,1230,1230,1230,1230,0
|
|
20241113,160700,558290069,1230,1230,1230,1230,0
|
|
20241113,160600,558290069,1230,1230,1230,1230,0
|
|
20241113,160500,558290069,1230,1230,1230,1230,30822
|
|
20241113,160400,558290069,1230,1230,1230,1230,0
|
|
20241113,160300,558290069,1230,1230,1230,1230,0
|
|
20241113,160200,558290069,1230,1230,1230,1230,0
|
|
20241113,160100,558290069,1230,1230,1230,1230,0
|
|
20241113,160000,558290069,1230,1230,1230,1230,0
|
|
20241113,155900,558290069,1230,1230,1230,1230,0
|
|
20241113,155800,558290069,1230,1230,1230,1230,0
|
|
20241113,155700,558290069,1230,1230,1230,1230,0
|
|
20241113,155600,558290069,1230,1230,1230,1230,0
|
|
20241113,155500,558290069,1230,1230,1230,1230,0
|
|
20241113,155400,558290069,1230,1230,1230,1230,0
|
|
20241113,155300,558290069,1230,1230,1230,1230,0
|
|
20241113,155200,558290069,1230,1230,1230,1230,0
|
|
20241113,155100,558290069,1230,1230,1230,1230,0
|
|
20241113,155000,558290069,1230,1230,1230,1230,0
|
|
20241113,154900,558290069,1230,1230,1230,1230,0
|
|
20241113,154800,558290069,1230,1230,1230,1230,0
|
|
20241113,154700,558290069,1230,1230,1230,1230,0
|
|
20241113,154600,558290069,1230,1230,1230,1230,0
|
|
20241113,154500,558290069,1230,1230,1230,1230,0
|
|
20241113,154400,558290069,1230,1230,1230,1230,0
|
|
20241113,154300,558290069,1230,1230,1230,1230,0
|
|
20241113,154200,558290069,1230,1230,1230,1230,0
|
|
20241113,154100,558290069,1230,1230,1230,1230,0
|
|
20241113,154000,558290069,1230,1230,1230,1230,0
|
|
20241113,153900,558290069,1230,1230,1230,1230,0
|
|
20241113,153800,558290069,1230,1230,1230,1230,0
|
|
20241113,153700,558290069,1230,1230,1230,1230,0
|
|
20241113,153600,558290069,1230,1230,1230,1230,0
|
|
20241113,153500,558290069,1230,1230,1230,1230,30822
|
|
20241113,153400,558290069,1230,1230,1230,1230,0
|
|
20241113,153300,558290069,1230,1230,1230,1230,0
|
|
20241113,153200,558290069,1230,1230,1230,1230,0
|
|
20241113,153100,558290069,1230,1230,1230,1230,0
|
|
20241113,153000,558290069,1230,1230,1230,1230,30822
|
|
20241113,152900,520379009,1239,1239,1239,1239,0
|
|
20241113,152800,520379009,1239,1239,1239,1239,0
|
|
20241113,152700,520379009,1239,1239,1239,1239,0
|
|
20241113,152600,520379009,1239,1239,1239,1239,0
|
|
20241113,152500,520379009,1239,1239,1239,1239,0
|
|
20241113,152400,520379009,1239,1239,1239,1239,0
|
|
20241113,152300,520379009,1239,1239,1239,1239,0
|
|
20241113,152200,520379009,1239,1239,1239,1239,0
|
|
20241113,152100,520379009,1239,1239,1239,1239,0
|
|
20241113,152000,520379009,1239,1239,1239,1239,0
|
|
20241113,151900,520379009,1239,1240,1240,1238,2342
|
|
20241113,151800,517477710,1240,1241,1241,1240,1817
|
|
20241113,151700,515222984,1241,1241,1241,1241,413
|
|
20241113,151600,514710451,1241,1240,1241,1239,175
|
|
20241113,151500,514493490,1240,1240,1240,1240,1
|
|
20241113,151400,514492250,1239,1240,1240,1239,332
|
|
20241113,151300,514080802,1240,1240,1240,1240,403
|
|
20241113,151200,513581082,1241,1241,1241,1241,1
|
|
20241113,151100,513579841,1240,1240,1240,1240,627
|
|
20241113,151000,512802361,1240,1240,1240,1240,265
|
|
20241113,150900,512473761,1240,1240,1240,1240,2122
|
|
20241113,150800,509842481,1241,1243,1243,1241,2084
|
|
20241113,150700,507254940,1242,1242,1242,1242,54
|
|
20241113,150600,507187872,1241,1245,1245,1241,1386
|
|
20241113,150500,505467146,1249,1249,1249,1249,0
|
|
20241113,150400,505467146,1249,1249,1249,1249,0
|
|
20241113,150300,505467146,1249,1249,1249,1249,1
|
|
20241113,150200,505465897,1241,1242,1242,1241,537
|
|
20241113,150100,504799307,1242,1242,1242,1242,950
|
|
20241113,150000,503619407,1241,1244,1244,1241,6564
|
|
20241113,145900,495468999,1244,1244,1244,1244,53
|
|
20241113,145800,495403067,1243,1245,1245,1243,2470
|
|
20241113,145700,492331671,1249,1249,1249,1249,1
|
|
20241113,145600,492330422,1245,1245,1245,1245,17
|
|
20241113,145500,492309257,1250,1250,1250,1250,0
|
|
20241113,145400,492309257,1250,1250,1250,1250,0
|
|
20241113,145300,492309257,1250,1250,1250,1250,0
|
|
20241113,145200,492309257,1250,1250,1250,1250,0
|
|
20241113,145100,492309257,1250,1250,1250,1250,0
|
|
20241113,145000,492309257,1250,1250,1250,1250,0
|
|
20241113,144900,492309257,1250,1242,1250,1242,1209
|
|
20241113,144800,490798815,1245,1245,1245,1245,0
|
|
20241113,144700,490798815,1245,1242,1245,1242,3537
|
|
20241113,144600,486401149,1242,1242,1242,1242,1240
|
|
20241113,144500,484861069,1241,1241,1241,1241,120
|
|
20241113,144400,484712149,1241,1242,1242,1241,1630
|
|
20241113,144300,482689089,1242,1245,1245,1242,2422
|
|
20241113,144200,479680807,1242,1245,1245,1242,3084
|
|
20241113,144100,475843165,1246,1246,1246,1246,47
|
|
20241113,144000,475784603,1246,1247,1247,1245,1808
|
|
20241113,143900,473531959,1249,1247,1249,1247,3
|
|
20241113,143800,473528216,1247,1248,1248,1247,1018
|
|
20241113,143700,472257770,1247,1247,1247,1247,18
|
|
20241113,143600,472235324,1246,1246,1246,1246,131
|
|
20241113,143500,472072098,1245,1245,1245,1245,0
|
|
20241113,143400,472072098,1245,1245,1245,1245,0
|
|
20241113,143300,472072098,1245,1245,1245,1245,0
|
|
20241113,143200,472072098,1245,1245,1245,1245,0
|
|
20241113,143100,472072098,1245,1245,1245,1245,2
|
|
20241113,143000,472069608,1242,1245,1245,1242,7355
|
|
20241113,142900,462930378,1250,1250,1250,1250,0
|
|
20241113,142800,462930378,1250,1250,1250,1250,0
|
|
20241113,142700,462930378,1250,1250,1250,1250,0
|
|
20241113,142600,462930378,1250,1244,1250,1244,617
|
|
20241113,142500,462162824,1244,1246,1246,1244,2000
|
|
20241113,142400,459674288,1250,1250,1250,1250,703
|
|
20241113,142300,458795538,1250,1250,1250,1250,0
|
|
20241113,142200,458795538,1250,1250,1250,1250,0
|
|
20241113,142100,458795538,1250,1250,1250,1250,0
|
|
20241113,142000,458795538,1250,1250,1250,1250,0
|
|
20241113,141900,458795538,1250,1250,1250,1250,0
|
|
20241113,141800,458795538,1250,1255,1255,1250,501
|
|
20241113,141700,458166788,1255,1254,1255,1250,2015
|
|
20241113,141600,455640033,1256,1256,1256,1256,0
|
|
20241113,141500,455640033,1256,1256,1256,1256,1
|
|
20241113,141400,455638777,1250,1257,1257,1250,286
|
|
20241113,141300,455281270,1245,1245,1245,1245,66
|
|
20241113,141200,455199100,1258,1259,1259,1257,3075
|
|
20241113,141100,451329691,1259,1250,1259,1250,2
|
|
20241113,141000,451327182,1242,1250,1250,1242,150
|
|
20241113,140900,451139757,1250,1250,1250,1250,0
|
|
20241113,140800,451139757,1250,1250,1250,1250,30
|
|
20241113,140700,451102257,1259,1250,1259,1250,157
|
|
20241113,140600,450905998,1250,1250,1250,1250,0
|
|
20241113,140500,450905998,1250,1250,1250,1250,0
|
|
20241113,140400,450905998,1250,1250,1250,1247,1001
|
|
20241113,140300,449655951,1250,1253,1255,1250,11300
|
|
20241113,140200,435519011,1254,1259,1259,1254,4407
|
|
20241113,140100,429990812,1259,1259,1259,1259,4
|
|
20241113,140000,429985776,1255,1255,1255,1255,1047
|
|
20241113,135900,428671791,1259,1256,1259,1255,7823
|
|
20241113,135800,418851522,1259,1256,1259,1256,3022
|
|
20241113,135700,415052890,1256,1259,1259,1256,5124
|
|
20241113,135600,408602434,1260,1259,1260,1256,9526
|
|
20241113,135500,396618838,1260,1260,1260,1260,0
|
|
20241113,135400,396618838,1260,1260,1260,1260,0
|
|
20241113,135300,396618838,1260,1260,1260,1259,1412
|
|
20241113,135200,394841079,1260,1264,1264,1260,5977
|
|
20241113,135100,387301725,1265,1265,1265,1265,3
|
|
20241113,135000,387297930,1265,1265,1265,1265,3
|
|
20241113,134900,387294135,1265,1265,1265,1265,0
|
|
20241113,134800,387294135,1265,1265,1265,1265,0
|
|
20241113,134700,387294135,1265,1265,1265,1265,0
|
|
20241113,134600,387294135,1265,1265,1265,1265,0
|
|
20241113,134500,387294135,1265,1265,1265,1265,0
|
|
20241113,134400,387294135,1265,1265,1265,1265,1
|
|
20241113,134300,387292870,1264,1264,1264,1264,20
|
|
20241113,134200,387267590,1265,1265,1265,1265,0
|
|
20241113,134100,387267590,1265,1261,1265,1261,1781
|
|
20241113,134000,385021741,1265,1261,1265,1261,228
|
|
20241113,133900,384734229,1261,1261,1261,1261,0
|
|
20241113,133800,384734229,1261,1261,1261,1261,33
|
|
20241113,133700,384692616,1261,1264,1264,1261,50
|
|
20241113,133600,384629476,1265,1265,1265,1265,0
|
|
20241113,133500,384629476,1265,1261,1265,1261,29
|
|
20241113,133400,384592903,1265,1260,1265,1260,378
|
|
20241113,133300,384116618,1260,1263,1263,1260,4060
|
|
20241113,133200,379000148,1264,1264,1264,1264,95
|
|
20241113,133100,378880068,1264,1264,1264,1264,0
|
|
20241113,133000,378880068,1264,1264,1264,1264,10
|
|
20241113,132900,378867428,1264,1264,1264,1263,104
|
|
20241113,132800,378735982,1264,1264,1264,1264,0
|
|
20241113,132700,378735982,1264,1264,1264,1263,12
|
|
20241113,132600,378720815,1264,1263,1265,1263,31
|
|
20241113,132500,378681630,1264,1265,1265,1264,130
|
|
20241113,132400,378517190,1260,1260,1260,1260,2614
|
|
20241113,132300,375223550,1260,1260,1260,1260,0
|
|
20241113,132200,375223550,1260,1260,1260,1260,0
|
|
20241113,132100,375223550,1260,1260,1260,1260,300
|
|
20241113,132000,374845550,1260,1260,1260,1260,0
|
|
20241113,131900,374845550,1260,1260,1260,1260,200
|
|
20241113,131800,374593550,1265,1265,1265,1265,10
|
|
20241113,131700,374580900,1259,1259,1259,1259,0
|
|
20241113,131600,374580900,1259,1259,1259,1259,0
|
|
20241113,131500,374580900,1259,1259,1259,1259,0
|
|
20241113,131400,374580900,1259,1259,1259,1259,0
|
|
20241113,131300,374580900,1259,1259,1259,1259,0
|
|
20241113,131200,374580900,1259,1259,1259,1259,0
|
|
20241113,131100,374580900,1259,1259,1259,1259,0
|
|
20241113,131000,374580900,1259,1259,1259,1259,0
|
|
20241113,130900,374580900,1259,1267,1267,1259,2143
|
|
20241113,130800,371881843,1267,1267,1267,1267,40
|
|
20241113,130700,371831163,1267,1267,1267,1267,0
|
|
20241113,130600,371831163,1267,1267,1267,1267,0
|
|
20241113,130500,371831163,1267,1260,1267,1260,401
|
|
20241113,130400,371325896,1267,1264,1267,1260,1002
|
|
20241113,130300,370059009,1264,1264,1264,1264,1024
|
|
20241113,130200,368764673,1264,1260,1264,1260,273
|
|
20241113,130100,368420689,1260,1260,1260,1260,0
|
|
20241113,130000,368420689,1260,1260,1260,1260,998
|
|
20241113,125900,367163209,1264,1264,1264,1264,501
|
|
20241113,125800,366529945,1260,1260,1260,1260,2789
|
|
20241113,125700,363015805,1264,1260,1264,1260,15375
|
|
20241113,125600,343641805,1264,1264,1264,1264,0
|
|
20241113,125500,343641805,1264,1264,1264,1264,0
|
|
20241113,125400,343641805,1264,1264,1264,1264,23
|
|
20241113,125300,343612733,1264,1261,1264,1261,6
|
|
20241113,125200,343605164,1261,1261,1261,1261,0
|
|
20241113,125100,343605164,1261,1261,1261,1261,140
|
|
20241113,125000,343428624,1261,1264,1264,1261,951
|
|
20241113,124900,342229410,1261,1261,1261,1261,582
|
|
20241113,124800,341495508,1262,1262,1262,1262,0
|
|
20241113,124700,341495508,1262,1262,1262,1262,1
|
|
20241113,124600,341494246,1260,1260,1260,1260,0
|
|
20241113,124500,341494246,1260,1260,1260,1260,0
|
|
20241113,124400,341494246,1260,1260,1260,1260,4978
|
|
20241113,124300,335221966,1260,1260,1260,1260,492
|
|
20241113,124200,334602046,1260,1262,1262,1260,12232
|
|
20241113,124100,319177923,1265,1265,1265,1265,200
|
|
20241113,124000,318924923,1263,1263,1263,1263,4594
|
|
20241113,123900,313122701,1263,1263,1263,1263,0
|
|
20241113,123800,313122701,1263,1263,1263,1263,750
|
|
20241113,123700,312175451,1263,1264,1264,1263,3067
|
|
20241113,123600,308299850,1265,1265,1265,1265,1864
|
|
20241113,123500,305941890,1269,1269,1269,1269,0
|
|
20241113,123400,305941890,1269,1269,1269,1269,0
|
|
20241113,123300,305941890,1269,1269,1269,1269,0
|
|
20241113,123200,305941890,1269,1265,1269,1265,5750
|
|
20241113,123100,298664482,1265,1265,1265,1265,311
|
|
20241113,123000,298271067,1265,1265,1265,1265,964
|
|
20241113,122900,297051607,1266,1266,1266,1266,0
|
|
20241113,122800,297051607,1266,1266,1266,1266,0
|
|
20241113,122700,297051607,1266,1266,1266,1266,0
|
|
20241113,122600,297051607,1266,1266,1269,1266,290
|
|
20241113,122500,296684167,1269,1269,1269,1269,0
|
|
20241113,122400,296684167,1269,1269,1269,1269,0
|
|
20241113,122300,296684167,1269,1264,1269,1264,1001
|
|
20241113,122200,295418898,1269,1269,1269,1269,0
|
|
20241113,122100,295418898,1269,1269,1269,1269,100
|
|
20241113,122000,295291998,1269,1269,1269,1269,0
|
|
20241113,121900,295291998,1269,1269,1269,1269,0
|
|
20241113,121800,295291998,1269,1269,1269,1269,0
|
|
20241113,121700,295291998,1269,1269,1269,1269,0
|
|
20241113,121600,295291998,1269,1269,1269,1269,5
|
|
20241113,121500,295285653,1269,1269,1269,1269,8720
|
|
20241113,121400,284219973,1269,1269,1269,1269,0
|
|
20241113,121300,284219973,1269,1269,1269,1269,0
|
|
20241113,121200,284219973,1269,1269,1269,1269,0
|
|
20241113,121100,284219973,1269,1263,1269,1263,884
|
|
20241113,121000,283100481,1262,1269,1269,1262,2210
|
|
20241113,120900,280309901,1262,1262,1262,1262,0
|
|
20241113,120800,280309901,1262,1263,1263,1262,2000
|
|
20241113,120700,277784901,1262,1262,1262,1262,2
|
|
20241113,120600,277782377,1268,1263,1268,1263,2928
|
|
20241113,120500,274081813,1267,1267,1267,1267,1000
|
|
20241113,120400,272814813,1263,1263,1263,1263,0
|
|
20241113,120300,272814813,1263,1263,1263,1263,0
|
|
20241113,120200,272814813,1263,1263,1263,1263,18
|
|
20241113,120100,272792079,1263,1263,1263,1263,332
|
|
20241113,120000,272372763,1262,1265,1265,1262,2783
|
|
20241113,115900,268857427,1265,1265,1265,1265,0
|
|
20241113,115800,268857427,1265,1267,1267,1265,1004
|
|
20241113,115700,267585367,1269,1269,1269,1269,14
|
|
20241113,115600,267567601,1264,1264,1264,1264,0
|
|
20241113,115500,267567601,1264,1269,1269,1264,5261
|
|
20241113,115400,260911212,1269,1269,1269,1269,0
|
|
20241113,115300,260911212,1269,1269,1269,1269,0
|
|
20241113,115200,260911212,1269,1269,1269,1269,50
|
|
20241113,115100,260847762,1269,1270,1270,1266,5904
|
|
20241113,115000,253363975,1269,1270,1270,1269,404
|
|
20241113,114900,252850899,1275,1275,1275,1275,10
|
|
20241113,114800,252838149,1275,1275,1275,1275,100
|
|
20241113,114700,252710649,1275,1270,1275,1270,201
|
|
20241113,114600,252455374,1276,1276,1276,1276,0
|
|
20241113,114500,252455374,1276,1276,1276,1276,0
|
|
20241113,114400,252455374,1276,1276,1276,1276,0
|
|
20241113,114300,252455374,1276,1276,1276,1276,0
|
|
20241113,114200,252455374,1276,1271,1276,1268,38324
|
|
20241113,114100,203776491,1271,1271,1271,1271,50
|
|
20241113,114000,203712941,1277,1277,1277,1277,0
|
|
20241113,113900,203712941,1277,1277,1277,1277,0
|
|
20241113,113800,203712941,1277,1277,1277,1277,1
|
|
20241113,113700,203711664,1271,1271,1271,1271,0
|
|
20241113,113600,203711664,1271,1272,1272,1271,7011
|
|
20241113,113500,194798283,1277,1277,1277,1277,0
|
|
20241113,113400,194798283,1277,1277,1277,1277,1
|
|
20241113,113300,194797006,1272,1272,1272,1272,4400
|
|
20241113,113200,189200206,1277,1277,1277,1277,0
|
|
20241113,113100,189200206,1277,1277,1277,1277,49
|
|
20241113,113000,189137633,1277,1277,1277,1277,0
|
|
20241113,112900,189137633,1277,1277,1277,1277,0
|
|
20241113,112800,189137633,1277,1277,1277,1277,0
|
|
20241113,112700,189137633,1277,1277,1277,1277,0
|
|
20241113,112600,189137633,1277,1277,1277,1277,0
|
|
20241113,112500,189137633,1277,1277,1277,1277,0
|
|
20241113,112400,189137633,1277,1277,1277,1277,0
|
|
20241113,112300,189137633,1277,1277,1277,1277,1
|
|
20241113,112200,189136356,1272,1276,1277,1272,9442
|
|
20241113,112100,177117170,1276,1276,1276,1276,202
|
|
20241113,112000,176859418,1276,1276,1276,1276,0
|
|
20241113,111900,176859418,1276,1276,1276,1276,0
|
|
20241113,111800,176859418,1276,1276,1276,1276,0
|
|
20241113,111700,176859418,1276,1276,1276,1276,100
|
|
20241113,111600,176731818,1276,1276,1276,1276,200
|
|
20241113,111500,176476618,1276,1276,1276,1276,100
|
|
20241113,111400,176349018,1276,1276,1276,1276,0
|
|
20241113,111300,176349018,1276,1276,1276,1276,100
|
|
20241113,111200,176221418,1276,1276,1276,1276,0
|
|
20241113,111100,176221418,1276,1270,1276,1270,1261
|
|
20241113,111000,174619906,1270,1270,1270,1270,0
|
|
20241113,110900,174619906,1270,1271,1271,1270,3000
|
|
20241113,110800,170809096,1276,1276,1276,1276,0
|
|
20241113,110700,170809096,1276,1276,1276,1276,2
|
|
20241113,110600,170806544,1276,1276,1276,1276,1
|
|
20241113,110500,170805268,1270,1272,1272,1270,15000
|
|
20241113,110400,151746891,1272,1272,1272,1272,0
|
|
20241113,110300,151746891,1272,1274,1274,1272,1515
|
|
20241113,110200,149819414,1277,1277,1277,1277,0
|
|
20241113,110100,149819414,1277,1277,1277,1277,0
|
|
20241113,110000,149819414,1277,1277,1277,1277,0
|
|
20241113,105900,149819414,1277,1277,1277,1277,0
|
|
20241113,105800,149819414,1277,1277,1277,1277,0
|
|
20241113,105700,149819414,1277,1277,1277,1277,1
|
|
20241113,105600,149818137,1275,1275,1275,1275,1
|
|
20241113,105500,149816862,1274,1274,1274,1274,2
|
|
20241113,105400,149814314,1277,1277,1277,1277,0
|
|
20241113,105300,149814314,1277,1277,1277,1277,0
|
|
20241113,105200,149814314,1277,1277,1277,1277,0
|
|
20241113,105100,149814314,1277,1277,1277,1277,0
|
|
20241113,105000,149814314,1277,1277,1277,1277,10
|
|
20241113,104900,149801544,1272,1272,1272,1272,0
|
|
20241113,104800,149801544,1272,1272,1272,1272,0
|
|
20241113,104700,149801544,1272,1272,1272,1272,0
|
|
20241113,104600,149801544,1272,1272,1272,1272,0
|
|
20241113,104500,149801544,1272,1272,1272,1272,12
|
|
20241113,104400,149786280,1279,1279,1279,1279,0
|
|
20241113,104300,149786280,1279,1279,1279,1279,0
|
|
20241113,104200,149786280,1279,1279,1279,1279,0
|
|
20241113,104100,149786280,1279,1279,1279,1279,0
|
|
20241113,104000,149786280,1279,1279,1279,1279,0
|
|
20241113,103900,149786280,1279,1279,1279,1279,0
|
|
20241113,103800,149786280,1279,1279,1279,1279,50
|
|
20241113,103700,149722330,1279,1279,1279,1279,21
|
|
20241113,103600,149695471,1270,1273,1273,1270,5000
|
|
20241113,103500,143338875,1279,1279,1279,1279,0
|
|
20241113,103400,143338875,1279,1279,1279,1279,0
|
|
20241113,103300,143338875,1279,1278,1279,1278,375
|
|
20241113,103200,142859623,1272,1272,1272,1272,802
|
|
20241113,103100,141839479,1278,1278,1278,1278,27
|
|
20241113,103000,141804973,1278,1278,1278,1278,100
|
|
20241113,102900,141677173,1278,1272,1278,1272,700
|
|
20241113,102800,140783773,1272,1274,1274,1272,9284
|
|
20241113,102700,128968275,1274,1274,1274,1274,0
|
|
20241113,102600,128968275,1274,1274,1274,1274,0
|
|
20241113,102500,128968275,1274,1274,1274,1274,0
|
|
20241113,102400,128968275,1274,1274,1274,1274,0
|
|
20241113,102300,128968275,1274,1276,1276,1274,3912
|
|
20241113,102200,123982967,1279,1279,1279,1279,0
|
|
20241113,102100,123982967,1279,1279,1279,1279,5
|
|
20241113,102000,123976572,1280,1280,1280,1280,0
|
|
20241113,101900,123976572,1280,1280,1280,1280,1
|
|
20241113,101800,123975292,1275,1276,1276,1275,1753
|
|
20241113,101700,121739900,1276,1276,1276,1276,428
|
|
20241113,101600,121193772,1283,1283,1283,1283,0
|
|
20241113,101500,121193772,1283,1283,1283,1283,0
|
|
20241113,101400,121193772,1283,1283,1283,1283,0
|
|
20241113,101300,121193772,1283,1283,1283,1283,0
|
|
20241113,101200,121193772,1283,1283,1283,1283,0
|
|
20241113,101100,121193772,1283,1283,1283,1283,0
|
|
20241113,101000,121193772,1283,1283,1283,1283,0
|
|
20241113,100900,121193772,1283,1282,1283,1282,11
|
|
20241113,100800,121179660,1275,1275,1275,1275,1
|
|
20241113,100700,121178385,1283,1283,1283,1283,0
|
|
20241113,100600,121178385,1283,1283,1283,1283,603
|
|
20241113,100500,120404736,1274,1286,1286,1274,10510
|
|
20241113,100400,107001121,1285,1285,1286,1285,1145
|
|
20241113,100300,105529791,1285,1285,1285,1285,0
|
|
20241113,100200,105529791,1285,1285,1285,1285,0
|
|
20241113,100100,105529791,1285,1285,1285,1285,100
|
|
20241113,100000,105401291,1286,1286,1286,1286,0
|
|
20241113,095900,105401291,1286,1286,1286,1286,0
|
|
20241113,095800,105401291,1286,1286,1286,1286,0
|
|
20241113,095700,105401291,1286,1280,1286,1280,700
|
|
20241113,095600,104502291,1280,1280,1281,1280,7270
|
|
20241113,095500,95194391,1280,1279,1280,1279,1806
|
|
20241113,095400,92884515,1273,1273,1273,1273,46
|
|
20241113,095300,92825957,1272,1272,1272,1272,700
|
|
20241113,095200,91935557,1272,1272,1272,1272,160
|
|
20241113,095100,91732037,1272,1275,1275,1272,5309
|
|
20241113,095000,84969625,1275,1275,1275,1275,0
|
|
20241113,094900,84969625,1275,1274,1275,1274,489
|
|
20241113,094800,84346151,1281,1281,1281,1281,0
|
|
20241113,094700,84346151,1281,1275,1281,1275,30
|
|
20241113,094600,84307826,1275,1278,1278,1275,3467
|
|
20241113,094500,79886166,1283,1283,1283,1283,10
|
|
20241113,094400,79873336,1281,1285,1285,1279,13675
|
|
20241113,094300,62361023,1283,1288,1288,1283,697
|
|
20241113,094200,61464669,1288,1286,1288,1286,216
|
|
20241113,094100,61186819,1288,1288,1288,1287,824
|
|
20241113,094000,60125715,1293,1293,1293,1293,0
|
|
20241113,093900,60125715,1293,1293,1293,1293,0
|
|
20241113,093800,60125715,1293,1293,1293,1293,0
|
|
20241113,093700,60125715,1293,1293,1293,1293,1
|
|
20241113,093600,60124422,1288,1288,1288,1288,20
|
|
20241113,093500,60098662,1293,1293,1293,1293,0
|
|
20241113,093400,60098662,1293,1293,1293,1293,0
|
|
20241113,093300,60098662,1293,1293,1293,1293,22
|
|
20241113,093200,60070216,1293,1293,1293,1293,0
|
|
20241113,093100,60070216,1293,1293,1293,1293,0
|
|
20241113,093000,60070216,1293,1293,1293,1293,0
|
|
20241113,092900,60070216,1293,1291,1293,1291,4
|
|
20241113,092800,60065046,1288,1288,1288,1288,1
|
|
20241113,092700,60063758,1287,1287,1287,1287,0
|
|
20241113,092600,60063758,1287,1287,1287,1287,6700
|
|
20241113,092500,51440858,1294,1294,1294,1294,0
|
|
20241113,092400,51440858,1294,1293,1294,1293,2959
|
|
20241113,092300,47612190,1294,1294,1294,1294,0
|
|
20241113,092200,47612190,1294,1293,1294,1293,110
|
|
20241113,092100,47469891,1288,1300,1300,1288,12690
|
|
20241113,092000,31062993,1310,1310,1310,1310,1
|
|
20241113,091900,31061683,1310,1311,1311,1310,20
|
|
20241113,091800,31035473,1312,1312,1312,1312,4
|
|
20241113,091700,31030225,1295,1295,1295,1295,0
|
|
20241113,091600,31030225,1295,1295,1295,1295,13
|
|
20241113,091500,31013390,1315,1315,1315,1315,0
|
|
20241113,091400,31013390,1315,1314,1315,1314,10000
|
|
20241113,091300,17863426,1315,1307,1315,1307,2305
|
|
20241113,091200,14842241,1309,1309,1309,1309,0
|
|
20241113,091100,14842241,1309,1309,1309,1309,0
|
|
20241113,091000,14842241,1309,1309,1309,1309,5
|
|
20241113,090900,14835696,1290,1291,1291,1290,382
|
|
20241113,090800,14342842,1290,1290,1290,1290,0
|
|
20241113,090700,14342842,1290,1290,1290,1290,0
|
|
20241113,090600,14342842,1290,1290,1290,1290,0
|
|
20241113,090500,14342842,1290,1293,1293,1290,942
|
|
20241113,090400,13126570,1291,1304,1304,1291,1761
|
|
20241113,090300,10849951,1304,1305,1307,1304,6021
|
|
20241113,090200,2987233,1306,1291,1306,1291,1642
|
|
20241113,090100,867336,1310,1295,1310,1291,439
|
|
20241113,090000,300440,1295,1295,1295,1295,232
|