573 lines
28 KiB
CSV
573 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,193000,800030500,1170,1170,1170,1170,7478
|
|
20241114,192900,800030500,1170,1170,1170,1170,0
|
|
20241114,192800,800030500,1170,1170,1170,1170,0
|
|
20241114,192700,800030500,1170,1170,1170,1170,0
|
|
20241114,192600,800030500,1170,1170,1170,1170,0
|
|
20241114,192500,800030500,1170,1170,1170,1170,0
|
|
20241114,192400,800030500,1170,1170,1170,1170,0
|
|
20241114,192300,800030500,1170,1170,1170,1170,0
|
|
20241114,192200,800030500,1170,1170,1170,1170,0
|
|
20241114,192100,800030500,1170,1170,1170,1170,0
|
|
20241114,192000,800030500,1170,1170,1170,1170,0
|
|
20241114,191900,800030500,1170,1170,1170,1170,0
|
|
20241114,191800,800030500,1170,1170,1170,1170,0
|
|
20241114,191700,800030500,1170,1170,1170,1170,0
|
|
20241114,191600,800030500,1170,1170,1170,1170,0
|
|
20241114,191500,800030500,1170,1170,1170,1170,0
|
|
20241114,191400,800030500,1170,1170,1170,1170,0
|
|
20241114,191300,800030500,1170,1170,1170,1170,0
|
|
20241114,191200,800030500,1170,1170,1170,1170,0
|
|
20241114,191100,800030500,1170,1170,1170,1170,0
|
|
20241114,191000,800030500,1170,1170,1170,1170,0
|
|
20241114,190900,800030500,1170,1170,1170,1170,0
|
|
20241114,190800,800030500,1170,1170,1170,1170,0
|
|
20241114,190700,800030500,1170,1170,1170,1170,0
|
|
20241114,190600,800030500,1170,1170,1170,1170,0
|
|
20241114,190500,800030500,1170,1170,1170,1170,0
|
|
20241114,190400,800030500,1170,1170,1170,1170,0
|
|
20241114,190300,800030500,1170,1170,1170,1170,0
|
|
20241114,190200,800030500,1170,1170,1170,1170,0
|
|
20241114,190100,800030500,1170,1170,1170,1170,0
|
|
20241114,190000,800030500,1170,1170,1170,1170,7478
|
|
20241114,185900,800030500,1170,1170,1170,1170,0
|
|
20241114,185800,800030500,1170,1170,1170,1170,0
|
|
20241114,185700,800030500,1170,1170,1170,1170,0
|
|
20241114,185600,800030500,1170,1170,1170,1170,0
|
|
20241114,185500,800030500,1170,1170,1170,1170,0
|
|
20241114,185400,800030500,1170,1170,1170,1170,0
|
|
20241114,185300,800030500,1170,1170,1170,1170,0
|
|
20241114,185200,800030500,1170,1170,1170,1170,0
|
|
20241114,185100,800030500,1170,1170,1170,1170,0
|
|
20241114,185000,800030500,1170,1170,1170,1170,0
|
|
20241114,184900,800030500,1170,1170,1170,1170,0
|
|
20241114,184800,800030500,1170,1170,1170,1170,0
|
|
20241114,184700,800030500,1170,1170,1170,1170,0
|
|
20241114,184600,800030500,1170,1170,1170,1170,0
|
|
20241114,184500,800030500,1170,1170,1170,1170,0
|
|
20241114,184400,800030500,1170,1170,1170,1170,0
|
|
20241114,184300,800030500,1170,1170,1170,1170,0
|
|
20241114,184200,800030500,1170,1170,1170,1170,0
|
|
20241114,184100,800030500,1170,1170,1170,1170,0
|
|
20241114,184000,800030500,1170,1170,1170,1170,0
|
|
20241114,183900,800030500,1170,1170,1170,1170,0
|
|
20241114,183800,800030500,1170,1170,1170,1170,0
|
|
20241114,183700,800030500,1170,1170,1170,1170,0
|
|
20241114,183600,800030500,1170,1170,1170,1170,0
|
|
20241114,183500,800030500,1170,1170,1170,1170,0
|
|
20241114,183400,800030500,1170,1170,1170,1170,0
|
|
20241114,183300,800030500,1170,1170,1170,1170,0
|
|
20241114,183200,800030500,1170,1170,1170,1170,0
|
|
20241114,183100,800030500,1170,1170,1170,1170,0
|
|
20241114,183000,800030500,1170,1170,1170,1170,7478
|
|
20241114,182900,800030500,1170,1170,1170,1170,0
|
|
20241114,182800,800030500,1170,1170,1170,1170,0
|
|
20241114,182700,800030500,1170,1170,1170,1170,0
|
|
20241114,182600,800030500,1170,1170,1170,1170,0
|
|
20241114,182500,800030500,1170,1170,1170,1170,0
|
|
20241114,182400,800030500,1170,1170,1170,1170,0
|
|
20241114,182300,800030500,1170,1170,1170,1170,0
|
|
20241114,182200,800030500,1170,1170,1170,1170,0
|
|
20241114,182100,800030500,1170,1170,1170,1170,0
|
|
20241114,182000,800030500,1170,1170,1170,1170,0
|
|
20241114,181900,800030500,1170,1170,1170,1170,0
|
|
20241114,181800,800030500,1170,1170,1170,1170,0
|
|
20241114,181700,800030500,1170,1170,1170,1170,0
|
|
20241114,181600,800030500,1170,1170,1170,1170,0
|
|
20241114,181500,800030500,1170,1170,1170,1170,0
|
|
20241114,181400,800030500,1170,1170,1170,1170,0
|
|
20241114,181300,800030500,1170,1170,1170,1170,0
|
|
20241114,181200,800030500,1170,1170,1170,1170,0
|
|
20241114,181100,800030500,1170,1170,1170,1170,0
|
|
20241114,181000,800030500,1170,1170,1170,1170,0
|
|
20241114,180900,800030500,1170,1170,1170,1170,0
|
|
20241114,180800,800030500,1170,1170,1170,1170,0
|
|
20241114,180700,800030500,1170,1170,1170,1170,0
|
|
20241114,180600,800030500,1170,1170,1170,1170,0
|
|
20241114,180500,800030500,1170,1170,1170,1170,0
|
|
20241114,180400,800030500,1170,1170,1170,1170,0
|
|
20241114,180300,800030500,1170,1170,1170,1170,0
|
|
20241114,180200,800030500,1170,1170,1170,1170,0
|
|
20241114,180100,800030500,1170,1170,1170,1170,0
|
|
20241114,180000,800030500,1170,1170,1170,1170,7478
|
|
20241114,175900,800030500,1170,1170,1170,1170,0
|
|
20241114,175800,800030500,1170,1170,1170,1170,0
|
|
20241114,175700,800030500,1170,1170,1170,1170,0
|
|
20241114,175600,800030500,1170,1170,1170,1170,0
|
|
20241114,175500,800030500,1170,1170,1170,1170,0
|
|
20241114,175400,800030500,1170,1170,1170,1170,0
|
|
20241114,175300,800030500,1170,1170,1170,1170,0
|
|
20241114,175200,800030500,1170,1170,1170,1170,0
|
|
20241114,175100,800030500,1170,1170,1170,1170,0
|
|
20241114,175000,800030500,1170,1170,1170,1170,0
|
|
20241114,174900,800030500,1170,1170,1170,1170,0
|
|
20241114,174800,800030500,1170,1170,1170,1170,0
|
|
20241114,174700,800030500,1170,1170,1170,1170,0
|
|
20241114,174600,800030500,1170,1170,1170,1170,0
|
|
20241114,174500,800030500,1170,1170,1170,1170,0
|
|
20241114,174400,800030500,1170,1170,1170,1170,0
|
|
20241114,174300,800030500,1170,1170,1170,1170,0
|
|
20241114,174200,800030500,1170,1170,1170,1170,0
|
|
20241114,174100,800030500,1170,1170,1170,1170,0
|
|
20241114,174000,800030500,1170,1170,1170,1170,0
|
|
20241114,173900,800030500,1170,1170,1170,1170,0
|
|
20241114,173800,800030500,1170,1170,1170,1170,0
|
|
20241114,173700,800030500,1170,1170,1170,1170,0
|
|
20241114,173600,800030500,1170,1170,1170,1170,0
|
|
20241114,173500,800030500,1170,1170,1170,1170,0
|
|
20241114,173400,800030500,1170,1170,1170,1170,0
|
|
20241114,173300,800030500,1170,1170,1170,1170,0
|
|
20241114,173200,800030500,1170,1170,1170,1170,0
|
|
20241114,173100,800030500,1170,1170,1170,1170,0
|
|
20241114,173000,800030500,1170,1170,1170,1170,7478
|
|
20241114,172900,800030500,1170,1170,1170,1170,0
|
|
20241114,172800,800030500,1170,1170,1170,1170,0
|
|
20241114,172700,800030500,1170,1170,1170,1170,0
|
|
20241114,172600,800030500,1170,1170,1170,1170,0
|
|
20241114,172500,800030500,1170,1170,1170,1170,0
|
|
20241114,172400,800030500,1170,1170,1170,1170,0
|
|
20241114,172300,800030500,1170,1170,1170,1170,0
|
|
20241114,172200,800030500,1170,1170,1170,1170,0
|
|
20241114,172100,800030500,1170,1170,1170,1170,0
|
|
20241114,172000,800030500,1170,1170,1170,1170,0
|
|
20241114,171900,800030500,1170,1170,1170,1170,0
|
|
20241114,171800,800030500,1170,1170,1170,1170,0
|
|
20241114,171700,800030500,1170,1170,1170,1170,0
|
|
20241114,171600,800030500,1170,1170,1170,1170,0
|
|
20241114,171500,800030500,1170,1170,1170,1170,0
|
|
20241114,171400,800030500,1170,1170,1170,1170,0
|
|
20241114,171300,800030500,1170,1170,1170,1170,0
|
|
20241114,171200,800030500,1170,1170,1170,1170,0
|
|
20241114,171100,800030500,1170,1170,1170,1170,0
|
|
20241114,171000,800030500,1170,1170,1170,1170,0
|
|
20241114,170900,800030500,1170,1170,1170,1170,0
|
|
20241114,170800,800030500,1170,1170,1170,1170,0
|
|
20241114,170700,800030500,1170,1170,1170,1170,0
|
|
20241114,170600,800030500,1170,1170,1170,1170,0
|
|
20241114,170500,800030500,1170,1170,1170,1170,0
|
|
20241114,170400,800030500,1170,1170,1170,1170,0
|
|
20241114,170300,800030500,1170,1170,1170,1170,0
|
|
20241114,170200,800030500,1170,1170,1170,1170,0
|
|
20241114,170100,800030500,1170,1170,1170,1170,0
|
|
20241114,170000,800030500,1170,1170,1170,1170,7478
|
|
20241114,165900,800030500,1170,1170,1170,1170,0
|
|
20241114,165800,800030500,1170,1170,1170,1170,0
|
|
20241114,165700,800030500,1170,1170,1170,1170,0
|
|
20241114,165600,800030500,1170,1170,1170,1170,0
|
|
20241114,165500,800030500,1170,1170,1170,1170,0
|
|
20241114,165400,800030500,1170,1170,1170,1170,0
|
|
20241114,165300,800030500,1170,1170,1170,1170,0
|
|
20241114,165200,800030500,1170,1170,1170,1170,0
|
|
20241114,165100,800030500,1170,1170,1170,1170,0
|
|
20241114,165000,800030500,1170,1170,1170,1170,0
|
|
20241114,164900,800030500,1170,1170,1170,1170,0
|
|
20241114,164800,800030500,1170,1170,1170,1170,0
|
|
20241114,164700,800030500,1170,1170,1170,1170,0
|
|
20241114,164600,800030500,1170,1170,1170,1170,0
|
|
20241114,164500,800030500,1170,1170,1170,1170,0
|
|
20241114,164400,800030500,1170,1170,1170,1170,0
|
|
20241114,164300,800030500,1170,1170,1170,1170,0
|
|
20241114,164200,800030500,1170,1170,1170,1170,0
|
|
20241114,164100,800030500,1170,1170,1170,1170,0
|
|
20241114,164000,800030500,1170,1170,1170,1170,0
|
|
20241114,163900,800030500,1170,1170,1170,1170,0
|
|
20241114,163800,800030500,1170,1170,1170,1170,0
|
|
20241114,163700,800030500,1170,1170,1170,1170,0
|
|
20241114,163600,800030500,1170,1170,1170,1170,0
|
|
20241114,163500,800030500,1170,1170,1170,1170,0
|
|
20241114,163400,800030500,1170,1170,1170,1170,0
|
|
20241114,163300,800030500,1170,1170,1170,1170,0
|
|
20241114,163200,800030500,1170,1170,1170,1170,0
|
|
20241114,163100,800030500,1170,1170,1170,1170,0
|
|
20241114,163000,800030500,1170,1170,1170,1170,14956
|
|
20241114,162900,791281240,1167,1167,1167,1167,0
|
|
20241114,162800,791281240,1167,1167,1167,1167,0
|
|
20241114,162700,791281240,1167,1167,1167,1167,0
|
|
20241114,162600,791281240,1167,1167,1167,1167,0
|
|
20241114,162500,791281240,1167,1167,1167,1167,0
|
|
20241114,162400,791281240,1167,1167,1167,1167,0
|
|
20241114,162300,791281240,1167,1167,1167,1167,0
|
|
20241114,162200,791281240,1167,1167,1167,1167,0
|
|
20241114,162100,791281240,1167,1167,1167,1167,0
|
|
20241114,162000,791281240,1167,1167,1167,1167,0
|
|
20241114,161900,791281240,1167,1168,1170,1167,2000
|
|
20241114,161800,788944242,1168,1167,1168,1166,511
|
|
20241114,161700,788347884,1167,1166,1167,1166,1434
|
|
20241114,161600,786674708,1166,1167,1167,1166,1653
|
|
20241114,161500,784747300,1166,1166,1166,1166,746
|
|
20241114,161400,783877464,1167,1166,1168,1166,2731
|
|
20241114,161300,780692052,1167,1167,1167,1167,696
|
|
20241114,161200,779879820,1167,1167,1167,1166,3428
|
|
20241114,161100,775879586,1168,1169,1169,1168,532
|
|
20241114,161000,775258192,1170,1168,1170,1168,507
|
|
20241114,160900,774665992,1168,1169,1169,1168,151
|
|
20241114,160800,774489623,1168,1167,1168,1167,3869
|
|
20241114,160700,769971396,1167,1168,1168,1167,513
|
|
20241114,160600,769372697,1167,1168,1168,1167,351
|
|
20241114,160500,768963062,1167,1168,1168,1167,504
|
|
20241114,160400,768374848,1167,1167,1167,1167,475
|
|
20241114,160300,767820523,1168,1168,1168,1168,18
|
|
20241114,160200,767799499,1167,1168,1168,1167,508
|
|
20241114,160100,767206498,1168,1168,1169,1168,3827
|
|
20241114,160000,762735542,1168,1168,1168,1168,0
|
|
20241114,155900,762735542,1168,1169,1169,1168,502
|
|
20241114,155800,762149186,1168,1168,1168,1168,458
|
|
20241114,155700,761614242,1169,1169,1169,1169,36
|
|
20241114,155600,761572158,1168,1169,1169,1168,509
|
|
20241114,155500,760977568,1170,1168,1170,1168,389
|
|
20241114,155400,760523214,1169,1169,1169,1169,108
|
|
20241114,155300,760396962,1169,1169,1169,1169,514
|
|
20241114,155200,759796096,1169,1169,1169,1169,251
|
|
20241114,155100,759502677,1169,1169,1169,1169,387
|
|
20241114,155000,759050274,1169,1169,1170,1169,525
|
|
20241114,154900,758436522,1170,1173,1173,1170,518
|
|
20241114,154800,757828962,1168,1168,1169,1168,453
|
|
20241114,154700,757299758,1168,1171,1171,1168,712
|
|
20241114,154600,756467299,1169,1169,1169,1169,0
|
|
20241114,154500,756467299,1169,1170,1170,1169,796
|
|
20241114,154400,755536731,1174,1174,1174,1174,0
|
|
20241114,154300,755536731,1174,1169,1174,1169,3507
|
|
20241114,154200,751436998,1169,1172,1172,1169,2554
|
|
20241114,154100,748447480,1174,1174,1174,1174,66
|
|
20241114,154000,748369996,1174,1174,1174,1174,0
|
|
20241114,153900,748369996,1174,1171,1174,1170,3945
|
|
20241114,153800,743748809,1171,1171,1172,1170,4041
|
|
20241114,153700,739016987,1170,1172,1172,1170,3295
|
|
20241114,153600,735159225,1171,1171,1171,1171,0
|
|
20241114,153500,735159225,1171,1169,1172,1169,6164
|
|
20241114,153400,727944525,1169,1169,1170,1169,556
|
|
20241114,153300,727294510,1170,1170,1170,1170,200
|
|
20241114,153200,727060510,1169,1169,1170,1169,1009
|
|
20241114,153100,725880751,1175,1175,1175,1175,0
|
|
20241114,153000,725880751,1175,1175,1175,1175,0
|
|
20241114,152900,725880751,1175,1169,1175,1169,949
|
|
20241114,152800,724771357,1170,1171,1171,1170,1246
|
|
20241114,152700,723313536,1170,1170,1170,1170,0
|
|
20241114,152600,723313536,1170,1170,1170,1170,1191
|
|
20241114,152500,721920066,1172,1172,1172,1172,118
|
|
20241114,152400,721781770,1176,1176,1176,1176,2
|
|
20241114,152300,721779418,1170,1172,1172,1170,7625
|
|
20241114,152200,712857212,1178,1178,1178,1178,0
|
|
20241114,152100,712857212,1178,1178,1178,1178,100
|
|
20241114,152000,712739412,1171,1179,1180,1171,3200
|
|
20241114,151900,708965772,1180,1180,1180,1180,500
|
|
20241114,151800,708375772,1180,1170,1180,1170,8216
|
|
20241114,151700,698713169,1171,1170,1171,1170,259
|
|
20241114,151600,698410121,1169,1169,1169,1169,303
|
|
20241114,151500,698055914,1169,1170,1170,1169,437
|
|
20241114,151400,697544877,1169,1169,1169,1169,255
|
|
20241114,151300,697246782,1169,1169,1170,1169,660
|
|
20241114,151200,696475181,1169,1169,1169,1169,537
|
|
20241114,151100,695847428,1169,1170,1170,1169,340
|
|
20241114,151000,695449870,1170,1172,1172,1170,4870
|
|
20241114,150900,689751450,1171,1171,1171,1171,502
|
|
20241114,150800,689163608,1170,1171,1171,1170,510
|
|
20241114,150700,688566888,1169,1170,1170,1169,92
|
|
20241114,150600,688459290,1170,1169,1170,1169,2935
|
|
20241114,150500,685025810,1170,1172,1172,1169,5734
|
|
20241114,150400,678316549,1170,1170,1170,1170,417
|
|
20241114,150300,677828659,1171,1171,1171,1170,324
|
|
20241114,150200,677449505,1170,1170,1170,1170,255
|
|
20241114,150100,677151155,1170,1172,1172,1170,1931
|
|
20241114,150000,674891877,1174,1174,1174,1174,4
|
|
20241114,145900,674887181,1170,1170,1170,1169,1968
|
|
20241114,145800,672585308,1170,1170,1170,1170,0
|
|
20241114,145700,672585308,1170,1171,1171,1170,2746
|
|
20241114,145600,669372419,1170,1170,1170,1170,2000
|
|
20241114,145500,667032419,1169,1169,1169,1169,265
|
|
20241114,145400,666722634,1170,1170,1170,1170,1500
|
|
20241114,145300,664967634,1170,1168,1170,1168,2856
|
|
20241114,145200,661626867,1168,1168,1168,1168,259
|
|
20241114,145100,661324355,1168,1167,1168,1167,820
|
|
20241114,145000,660367162,1167,1167,1167,1167,500
|
|
20241114,144900,659783662,1167,1168,1169,1167,1836
|
|
20241114,144800,657639214,1167,1167,1167,1167,1470
|
|
20241114,144700,655923724,1167,1171,1171,1167,1059
|
|
20241114,144600,654687008,1171,1171,1171,1171,401
|
|
20241114,144500,654217437,1171,1170,1174,1170,10595
|
|
20241114,144400,641814323,1171,1171,1171,1171,573
|
|
20241114,144300,641143340,1172,1173,1173,1171,3036
|
|
20241114,144200,637587123,1172,1172,1173,1172,2237
|
|
20241114,144100,634965291,1172,1173,1174,1172,529
|
|
20241114,144000,634344966,1174,1173,1174,1173,1594
|
|
20241114,143900,632474868,1173,1173,1174,1173,1325
|
|
20241114,143800,630920277,1174,1175,1175,1174,634
|
|
20241114,143700,630175777,1175,1177,1177,1175,5417
|
|
20241114,143600,623805895,1176,1181,1181,1176,10672
|
|
20241114,143500,611225157,1181,1182,1182,1181,2943
|
|
20241114,143400,607747067,1182,1182,1182,1181,1381
|
|
20241114,143300,606115452,1183,1181,1183,1181,4211
|
|
20241114,143200,601137704,1181,1183,1183,1181,1502
|
|
20241114,143100,599361842,1183,1180,1183,1180,2502
|
|
20241114,143000,596403231,1180,1179,1181,1179,607
|
|
20241114,142900,595687124,1179,1180,1180,1179,336
|
|
20241114,142800,595290975,1179,1179,1179,1179,656
|
|
20241114,142700,594517551,1180,1182,1182,1178,3146
|
|
20241114,142600,590806588,1183,1183,1184,1182,582
|
|
20241114,142500,590118149,1184,1183,1184,1183,500
|
|
20241114,142400,589526646,1186,1181,1186,1180,778
|
|
20241114,142300,588607477,1182,1184,1184,1182,93
|
|
20241114,142200,588497540,1184,1184,1184,1184,1
|
|
20241114,142100,588496356,1182,1183,1183,1180,591
|
|
20241114,142000,587797332,1183,1182,1183,1180,770
|
|
20241114,141900,586888146,1183,1183,1183,1183,1
|
|
20241114,141800,586886963,1177,1182,1183,1177,599
|
|
20241114,141700,586179417,1182,1182,1182,1181,1011
|
|
20241114,141600,584984649,1182,1182,1182,1182,1
|
|
20241114,141500,584983467,1183,1175,1183,1175,8423
|
|
20241114,141400,575064505,1176,1173,1179,1173,1024
|
|
20241114,141300,573863221,1182,1186,1186,1172,4282
|
|
20241114,141200,568798235,1185,1186,1186,1185,1550
|
|
20241114,141100,566960641,1185,1189,1189,1185,7567
|
|
20241114,141000,557977434,1190,1191,1192,1190,6239
|
|
20241114,140900,550548888,1192,1192,1192,1191,2732
|
|
20241114,140800,547292595,1192,1193,1194,1192,727
|
|
20241114,140700,546425527,1194,1193,1194,1192,771
|
|
20241114,140600,545505461,1193,1194,1194,1193,2008
|
|
20241114,140500,543108377,1195,1196,1196,1195,245
|
|
20241114,140400,542815375,1193,1195,1195,1193,3517
|
|
20241114,140300,538616559,1195,1195,1196,1194,706
|
|
20241114,140200,537772673,1197,1197,1197,1196,278
|
|
20241114,140100,537440158,1203,1200,1203,1200,12
|
|
20241114,140000,537425735,1204,1196,1204,1196,700
|
|
20241114,135900,536586773,1196,1200,1200,1195,499
|
|
20241114,135800,535990167,1201,1198,1202,1194,12005
|
|
20241114,135700,521649268,1198,1197,1198,1197,264
|
|
20241114,135600,521333247,1199,1199,1199,1199,738
|
|
20241114,135500,520448385,1201,1201,1201,1201,2
|
|
20241114,135400,520445983,1197,1196,1197,1196,510
|
|
20241114,135300,519835764,1197,1196,1197,1196,353
|
|
20241114,135200,519413482,1195,1195,1196,1195,690
|
|
20241114,135100,518588699,1196,1198,1198,1196,338
|
|
20241114,135000,518184447,1202,1200,1202,1200,500
|
|
20241114,134900,517583897,1203,1203,1203,1203,100
|
|
20241114,134800,517463597,1195,1197,1197,1194,1183
|
|
20241114,134700,516050372,1195,1203,1203,1195,41612
|
|
20241114,134600,466203741,1204,1204,1204,1204,239
|
|
20241114,134500,465915985,1203,1202,1203,1202,1116
|
|
20241114,134400,464573688,1205,1205,1205,1205,11
|
|
20241114,134300,464560433,1203,1203,1203,1203,248
|
|
20241114,134200,464262089,1202,1203,1203,1202,4479
|
|
20241114,134100,458877376,1204,1204,1204,1204,258
|
|
20241114,134000,458566744,1205,1204,1205,1204,269
|
|
20241114,133900,458242856,1204,1206,1206,1204,483
|
|
20241114,133800,457660897,1206,1206,1206,1206,5
|
|
20241114,133700,457654867,1206,1207,1207,1206,493
|
|
20241114,133600,457059909,1204,1205,1205,1204,836
|
|
20241114,133500,456053207,1205,1205,1205,1205,109
|
|
20241114,133400,455921862,1204,1204,1204,1204,0
|
|
20241114,133300,455921862,1204,1206,1206,1203,1547
|
|
20241114,133200,454059810,1205,1205,1205,1205,0
|
|
20241114,133100,454059810,1205,1205,1205,1204,504
|
|
20241114,133000,453452744,1206,1206,1206,1206,238
|
|
20241114,132900,453165716,1203,1203,1203,1203,464
|
|
20241114,132800,452607524,1204,1204,1204,1204,546
|
|
20241114,132700,451950140,1204,1204,1204,1204,0
|
|
20241114,132600,451950140,1204,1203,1204,1203,415
|
|
20241114,132500,451450731,1204,1206,1206,1204,480
|
|
20241114,132400,450872662,1212,1212,1212,1212,0
|
|
20241114,132300,450872662,1212,1203,1212,1202,724
|
|
20241114,132200,450002090,1204,1204,1204,1203,273
|
|
20241114,132100,449673645,1203,1203,1203,1203,0
|
|
20241114,132000,449673645,1203,1203,1204,1203,829
|
|
20241114,131900,448676329,1204,1204,1204,1204,178
|
|
20241114,131800,448462017,1211,1211,1211,1211,1
|
|
20241114,131700,448460806,1204,1203,1204,1203,1118
|
|
20241114,131600,447115235,1204,1204,1204,1204,1
|
|
20241114,131500,447114031,1204,1202,1204,1202,840
|
|
20241114,131400,446104301,1203,1204,1204,1203,492
|
|
20241114,131300,445512181,1205,1205,1205,1205,0
|
|
20241114,131200,445512181,1205,1205,1205,1202,840
|
|
20241114,131100,444500131,1205,1205,1205,1205,0
|
|
20241114,131000,444500131,1205,1205,1205,1205,758
|
|
20241114,130900,443586741,1208,1208,1208,1208,185
|
|
20241114,130800,443363261,1208,1202,1208,1202,773
|
|
20241114,130700,442433959,1203,1202,1203,1202,512
|
|
20241114,130600,441818277,1204,1204,1204,1204,30
|
|
20241114,130500,441782157,1208,1204,1208,1202,1716
|
|
20241114,130400,439716345,1203,1207,1207,1202,6309
|
|
20241114,130300,432123759,1212,1212,1212,1212,0
|
|
20241114,130200,432123759,1212,1212,1212,1212,0
|
|
20241114,130100,432123759,1212,1208,1212,1207,756
|
|
20241114,130000,431210758,1208,1208,1208,1208,246
|
|
20241114,125900,430913590,1205,1212,1212,1205,11
|
|
20241114,125800,430900265,1206,1205,1206,1205,988
|
|
20241114,125700,429709474,1204,1207,1207,1204,12254
|
|
20241114,125600,414942979,1206,1206,1206,1206,492
|
|
20241114,125500,414349627,1208,1207,1208,1206,520
|
|
20241114,125400,413722220,1207,1207,1207,1207,23
|
|
20241114,125300,413694459,1207,1207,1207,1207,0
|
|
20241114,125200,413694459,1207,1207,1207,1206,821
|
|
20241114,125100,412703591,1209,1209,1209,1209,422
|
|
20241114,125000,412193393,1210,1210,1210,1210,1
|
|
20241114,124900,412192183,1208,1207,1208,1207,1263
|
|
20241114,124800,410666492,1208,1209,1209,1207,811
|
|
20241114,124700,409687067,1206,1206,1206,1206,0
|
|
20241114,124600,409687067,1206,1206,1206,1206,0
|
|
20241114,124500,409687067,1206,1206,1206,1205,1000
|
|
20241114,124400,408481817,1206,1206,1206,1206,392
|
|
20241114,124300,408009065,1205,1205,1205,1205,0
|
|
20241114,124200,408009065,1205,1204,1205,1204,1000
|
|
20241114,124100,406804715,1204,1204,1204,1204,0
|
|
20241114,124000,406804715,1204,1203,1204,1203,467
|
|
20241114,123900,406242697,1202,1204,1204,1202,533
|
|
20241114,123800,405601715,1204,1204,1204,1204,0
|
|
20241114,123700,405601715,1204,1205,1205,1203,1083
|
|
20241114,123600,404297797,1203,1205,1206,1203,1150
|
|
20241114,123500,402913799,1205,1205,1205,1205,250
|
|
20241114,123400,402612549,1205,1205,1205,1205,0
|
|
20241114,123300,402612549,1205,1205,1205,1205,714
|
|
20241114,123200,401752179,1205,1211,1211,1205,809
|
|
20241114,123100,400776159,1215,1215,1215,1215,1
|
|
20241114,123000,400774944,1206,1206,1206,1206,0
|
|
20241114,122900,400774944,1206,1206,1206,1206,500
|
|
20241114,122800,400171944,1205,1203,1205,1201,5616
|
|
20241114,122700,393420093,1202,1202,1202,1202,0
|
|
20241114,122600,393420093,1202,1202,1202,1201,675
|
|
20241114,122500,392609150,1201,1206,1206,1201,1480
|
|
20241114,122400,390829229,1212,1212,1212,1212,2
|
|
20241114,122300,390826805,1205,1205,1205,1205,1
|
|
20241114,122200,390825600,1202,1210,1211,1200,45930
|
|
20241114,122100,335419411,1211,1211,1211,1211,18
|
|
20241114,122000,335397613,1211,1211,1211,1210,5500
|
|
20241114,121900,328737363,1211,1212,1212,1211,1034
|
|
20241114,121800,327485168,1211,1211,1211,1211,1521
|
|
20241114,121700,325643237,1212,1214,1214,1212,247
|
|
20241114,121600,325343853,1214,1213,1214,1212,750
|
|
20241114,121500,324434103,1213,1213,1213,1213,0
|
|
20241114,121400,324434103,1213,1213,1213,1213,0
|
|
20241114,121300,324434103,1213,1214,1214,1213,800
|
|
20241114,121200,323463202,1211,1210,1211,1210,498
|
|
20241114,121100,322860372,1210,1210,1211,1210,952
|
|
20241114,121000,321708200,1211,1213,1213,1210,10300
|
|
20241114,120900,309242510,1213,1213,1213,1213,2
|
|
20241114,120800,309240084,1218,1212,1218,1212,3365
|
|
20241114,120700,305156506,1211,1211,1211,1211,1329
|
|
20241114,120600,303547087,1210,1211,1211,1210,500
|
|
20241114,120500,302942069,1210,1210,1210,1210,500
|
|
20241114,120400,302337069,1211,1212,1212,1211,1225
|
|
20241114,120300,300853576,1212,1211,1212,1211,268
|
|
20241114,120200,300529010,1211,1212,1212,1211,250
|
|
20241114,120100,300226242,1211,1211,1211,1211,347
|
|
20241114,120000,299806025,1211,1213,1213,1211,1067
|
|
20241114,115900,298513228,1214,1214,1214,1214,18
|
|
20241114,115800,298491376,1212,1212,1212,1211,782
|
|
20241114,115700,297543892,1213,1213,1213,1212,518
|
|
20241114,115600,296915937,1213,1213,1213,1213,100
|
|
20241114,115500,296794637,1213,1214,1214,1213,500
|
|
20241114,115400,296188083,1214,1214,1214,1214,623
|
|
20241114,115300,295431761,1215,1216,1216,1215,1970
|
|
20241114,115200,293037389,1215,1215,1216,1215,675
|
|
20241114,115100,292217246,1216,1217,1217,1216,970
|
|
20241114,115000,291037725,1217,1219,1219,1217,489
|
|
20241114,114900,290442163,1219,1218,1219,1218,500
|
|
20241114,114800,289833145,1219,1220,1220,1219,19
|
|
20241114,114700,289809983,1218,1219,1219,1218,500
|
|
20241114,114600,289200693,1220,1220,1220,1220,1468
|
|
20241114,114500,287409733,1221,1222,1222,1221,609
|
|
20241114,114400,286666126,1222,1221,1222,1221,268
|
|
20241114,114300,286338880,1221,1222,1222,1221,3417
|
|
20241114,114200,282163583,1222,1223,1223,1222,11290
|
|
20241114,114100,268363678,1224,1225,1225,1224,454
|
|
20241114,114000,267807946,1225,1225,1225,1225,250
|
|
20241114,113900,267501696,1225,1226,1226,1225,2964
|
|
20241114,113800,263870296,1225,1226,1226,1225,1832
|
|
20241114,113700,261625840,1226,1226,1226,1226,250
|
|
20241114,113600,261319340,1226,1226,1227,1226,562
|
|
20241114,113500,260630248,1227,1226,1227,1226,3834
|
|
20241114,113400,255929746,1226,1227,1227,1226,384
|
|
20241114,113300,255458828,1227,1228,1228,1227,643
|
|
20241114,113200,254669727,1228,1229,1229,1228,107
|
|
20241114,113100,254538242,1230,1227,1230,1227,518
|
|
20241114,113000,253902352,1227,1227,1227,1227,250
|
|
20241114,112900,253595602,1227,1227,1227,1227,302
|
|
20241114,112800,253225048,1227,1228,1228,1227,448
|
|
20241114,112700,252675154,1229,1229,1229,1228,151
|
|
20241114,112600,252489690,1229,1229,1229,1229,1414
|
|
20241114,112500,250751884,1232,1231,1232,1230,6227
|
|
20241114,112400,243086721,1231,1231,1231,1231,530
|
|
20241114,112300,242434291,1231,1233,1233,1231,4900
|
|
20241114,112200,236398871,1243,1243,1243,1243,0
|
|
20241114,112100,236398871,1243,1235,1243,1235,170
|
|
20241114,112000,236188385,1235,1235,1235,1235,5
|
|
20241114,111900,236182210,1234,1234,1234,1234,18
|
|
20241114,111800,236159998,1232,1232,1232,1232,0
|
|
20241114,111700,236159998,1232,1232,1232,1232,0
|
|
20241114,111600,236159998,1232,1232,1232,1232,0
|
|
20241114,111500,236159998,1232,1232,1232,1232,0
|
|
20241114,111400,236159998,1232,1232,1232,1232,0
|
|
20241114,111300,236159998,1232,1232,1232,1232,0
|
|
20241114,111200,236159998,1232,1232,1232,1232,515
|
|
20241114,111100,235525518,1234,1234,1234,1234,0
|
|
20241114,111000,235525518,1234,1234,1234,1234,1618
|
|
20241114,110900,233528906,1232,1232,1232,1232,2350
|
|
20241114,110800,230633706,1231,1231,1231,1231,384
|
|
20241114,110700,230161002,1234,1234,1234,1234,0
|
|
20241114,110600,230161002,1234,1234,1234,1234,4
|
|
20241114,110500,230156066,1234,1234,1234,1234,15
|
|
20241114,110400,230137556,1231,1234,1234,1231,648
|
|
20241114,110300,229339850,1234,1234,1234,1231,8676
|
|
20241114,110200,218647331,1235,1235,1235,1235,5
|
|
20241114,110100,218641156,1234,1234,1234,1234,396
|
|
20241114,110000,218152492,1234,1232,1234,1232,532
|
|
20241114,105900,217497014,1232,1232,1232,1232,0
|
|
20241114,105800,217497014,1232,1232,1232,1232,0
|
|
20241114,105700,217497014,1232,1231,1232,1231,339
|
|
20241114,105600,217079655,1231,1231,1231,1231,0
|
|
20241114,105500,217079655,1231,1229,1231,1229,328
|
|
20241114,105400,216675923,1231,1231,1231,1231,0
|
|
20241114,105300,216675923,1231,1229,1231,1228,2287
|
|
20241114,105200,213867464,1229,1229,1229,1229,18
|
|
20241114,105100,213845342,1228,1228,1228,1228,19
|
|
20241114,105000,213822010,1231,1231,1231,1231,0
|
|
20241114,104900,213822010,1231,1228,1231,1226,1517
|
|
20241114,104800,211960469,1227,1228,1229,1227,198
|
|
20241114,104700,211717325,1228,1221,1228,1221,3490
|
|
20241114,104600,207433248,1226,1225,1226,1225,42
|
|
20241114,104500,207381786,1227,1210,1227,1210,5897
|
|
20241114,104400,200191821,1210,1220,1220,1210,84
|
|
20241114,104300,200089521,1220,1218,1220,1217,3486
|
|
20241114,104200,195841824,1201,1225,1225,1201,29579
|
|
20241114,104100,159721454,1226,1228,1228,1226,8547
|
|
20241114,104000,149239649,1228,1230,1230,1228,641
|
|
20241114,103900,148452499,1229,1232,1232,1229,355
|
|
20241114,103800,148016201,1233,1234,1234,1233,69
|
|
20241114,103700,147931123,1230,1231,1231,1230,570
|
|
20241114,103600,147229790,1235,1235,1235,1235,0
|
|
20241114,103500,147229790,1235,1240,1240,1235,11844
|
|
20241114,103400,132585181,1241,1241,1241,1241,0
|
|
20241114,103300,132585181,1241,1241,1241,1241,0
|
|
20241114,103200,132585181,1241,1241,1241,1241,2
|
|
20241114,103100,132582699,1243,1243,1243,1243,0
|
|
20241114,103000,132582699,1243,1243,1243,1243,0
|
|
20241114,102900,132582699,1243,1243,1243,1243,8
|
|
20241114,102800,132572755,1244,1244,1244,1244,0
|
|
20241114,102700,132572755,1244,1244,1244,1244,2
|
|
20241114,102600,132570267,1248,1248,1248,1248,0
|
|
20241114,102500,132570267,1248,1247,1248,1247,91
|
|
20241114,102400,132456717,1249,1249,1249,1249,0
|
|
20241114,102300,132456717,1249,1243,1249,1236,9066
|
|
20241114,102200,121174400,1243,1243,1243,1243,0
|
|
20241114,102100,121174400,1243,1243,1243,1243,2
|
|
20241114,102000,121171914,1243,1243,1243,1243,0
|
|
20241114,101900,121171914,1243,1234,1266,1234,22473
|
|
20241114,101800,93283867,1228,1235,1235,1228,18579
|
|
20241114,101700,70461912,1230,1231,1231,1230,1957
|
|
20241114,101600,68054752,1234,1234,1234,1234,61
|
|
20241114,101500,67979478,1230,1231,1232,1230,5160
|
|
20241114,101400,61627421,1231,1236,1237,1231,3732
|
|
20241114,101300,57033001,1237,1236,1237,1236,612
|
|
20241114,101200,56276161,1230,1234,1236,1230,7205
|
|
20241114,101100,47372841,1236,1236,1236,1230,20
|
|
20241114,101000,47348127,1229,1235,1237,1226,33611
|
|
20241114,100900,6058848,1235,1244,1244,1235,2186
|
|
20241114,100800,3344292,1245,1246,1246,1245,812
|
|
20241114,100700,2333090,1253,1254,1254,1253,114
|
|
20241114,100600,2190146,1255,1267,1267,1255,11
|
|
20241114,100500,2176329,1270,1270,1270,1270,0
|
|
20241114,100400,2176329,1270,1270,1270,1270,0
|
|
20241114,100300,2176329,1270,1270,1270,1270,30
|
|
20241114,100200,2138229,1272,1272,1272,1272,169
|
|
20241114,100100,1923261,1279,1282,1282,1248,40
|
|
20241114,100000,1872018,1283,1284,1284,1247,1492
|