613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,191000,437777785,1249,1249,1249,1249,9589
|
|
20241111,190900,437777785,1249,1249,1249,1249,0
|
|
20241111,190800,437777785,1249,1249,1249,1249,0
|
|
20241111,190700,437777785,1249,1249,1249,1249,0
|
|
20241111,190600,437777785,1249,1249,1249,1249,0
|
|
20241111,190500,437777785,1249,1249,1249,1249,0
|
|
20241111,190400,437777785,1249,1249,1249,1249,0
|
|
20241111,190300,437777785,1249,1249,1249,1249,0
|
|
20241111,190200,437777785,1249,1249,1249,1249,0
|
|
20241111,190100,437777785,1249,1249,1249,1249,0
|
|
20241111,190000,437777785,1249,1249,1249,1249,0
|
|
20241111,185900,437777785,1249,1249,1249,1249,0
|
|
20241111,185800,437777785,1249,1249,1249,1249,0
|
|
20241111,185700,437777785,1249,1249,1249,1249,0
|
|
20241111,185600,437777785,1249,1249,1249,1249,0
|
|
20241111,185500,437777785,1249,1249,1249,1249,0
|
|
20241111,185400,437777785,1249,1249,1249,1249,0
|
|
20241111,185300,437777785,1249,1249,1249,1249,0
|
|
20241111,185200,437777785,1249,1249,1249,1249,0
|
|
20241111,185100,437777785,1249,1249,1249,1249,0
|
|
20241111,185000,437777785,1249,1249,1249,1249,0
|
|
20241111,184900,437777785,1249,1249,1249,1249,0
|
|
20241111,184800,437777785,1249,1249,1249,1249,0
|
|
20241111,184700,437777785,1249,1249,1249,1249,0
|
|
20241111,184600,437777785,1249,1249,1249,1249,0
|
|
20241111,184500,437777785,1249,1249,1249,1249,0
|
|
20241111,184400,437777785,1249,1249,1249,1249,0
|
|
20241111,184300,437777785,1249,1249,1249,1249,0
|
|
20241111,184200,437777785,1249,1249,1249,1249,0
|
|
20241111,184100,437777785,1249,1249,1249,1249,0
|
|
20241111,184000,437777785,1249,1249,1249,1249,9589
|
|
20241111,183900,437777785,1249,1249,1249,1249,0
|
|
20241111,183800,437777785,1249,1249,1249,1249,0
|
|
20241111,183700,437777785,1249,1249,1249,1249,0
|
|
20241111,183600,437777785,1249,1249,1249,1249,0
|
|
20241111,183500,437777785,1249,1249,1249,1249,0
|
|
20241111,183400,437777785,1249,1249,1249,1249,0
|
|
20241111,183300,437777785,1249,1249,1249,1249,0
|
|
20241111,183200,437777785,1249,1249,1249,1249,0
|
|
20241111,183100,437777785,1249,1249,1249,1249,0
|
|
20241111,183000,437777785,1249,1249,1249,1249,0
|
|
20241111,182900,437777785,1249,1249,1249,1249,0
|
|
20241111,182800,437777785,1249,1249,1249,1249,0
|
|
20241111,182700,437777785,1249,1249,1249,1249,0
|
|
20241111,182600,437777785,1249,1249,1249,1249,0
|
|
20241111,182500,437777785,1249,1249,1249,1249,0
|
|
20241111,182400,437777785,1249,1249,1249,1249,0
|
|
20241111,182300,437777785,1249,1249,1249,1249,0
|
|
20241111,182200,437777785,1249,1249,1249,1249,0
|
|
20241111,182100,437777785,1249,1249,1249,1249,0
|
|
20241111,182000,437777785,1249,1249,1249,1249,0
|
|
20241111,181900,437777785,1249,1249,1249,1249,0
|
|
20241111,181800,437777785,1249,1249,1249,1249,0
|
|
20241111,181700,437777785,1249,1249,1249,1249,0
|
|
20241111,181600,437777785,1249,1249,1249,1249,0
|
|
20241111,181500,437777785,1249,1249,1249,1249,0
|
|
20241111,181400,437777785,1249,1249,1249,1249,0
|
|
20241111,181300,437777785,1249,1249,1249,1249,0
|
|
20241111,181200,437777785,1249,1249,1249,1249,0
|
|
20241111,181100,437777785,1249,1249,1249,1249,0
|
|
20241111,181000,437777785,1249,1249,1249,1249,9589
|
|
20241111,180900,437777785,1249,1249,1249,1249,0
|
|
20241111,180800,437777785,1249,1249,1249,1249,0
|
|
20241111,180700,437777785,1249,1249,1249,1249,0
|
|
20241111,180600,437777785,1249,1249,1249,1249,0
|
|
20241111,180500,437777785,1249,1249,1249,1249,0
|
|
20241111,180400,437777785,1249,1249,1249,1249,0
|
|
20241111,180300,437777785,1249,1249,1249,1249,0
|
|
20241111,180200,437777785,1249,1249,1249,1249,0
|
|
20241111,180100,437777785,1249,1249,1249,1249,0
|
|
20241111,180000,437777785,1249,1249,1249,1249,0
|
|
20241111,175900,437777785,1249,1249,1249,1249,0
|
|
20241111,175800,437777785,1249,1249,1249,1249,0
|
|
20241111,175700,437777785,1249,1249,1249,1249,0
|
|
20241111,175600,437777785,1249,1249,1249,1249,0
|
|
20241111,175500,437777785,1249,1249,1249,1249,0
|
|
20241111,175400,437777785,1249,1249,1249,1249,0
|
|
20241111,175300,437777785,1249,1249,1249,1249,0
|
|
20241111,175200,437777785,1249,1249,1249,1249,0
|
|
20241111,175100,437777785,1249,1249,1249,1249,0
|
|
20241111,175000,437777785,1249,1249,1249,1249,0
|
|
20241111,174900,437777785,1249,1249,1249,1249,0
|
|
20241111,174800,437777785,1249,1249,1249,1249,0
|
|
20241111,174700,437777785,1249,1249,1249,1249,0
|
|
20241111,174600,437777785,1249,1249,1249,1249,0
|
|
20241111,174500,437777785,1249,1249,1249,1249,0
|
|
20241111,174400,437777785,1249,1249,1249,1249,0
|
|
20241111,174300,437777785,1249,1249,1249,1249,0
|
|
20241111,174200,437777785,1249,1249,1249,1249,0
|
|
20241111,174100,437777785,1249,1249,1249,1249,0
|
|
20241111,174000,437777785,1249,1249,1249,1249,9589
|
|
20241111,173900,437777785,1249,1249,1249,1249,0
|
|
20241111,173800,437777785,1249,1249,1249,1249,0
|
|
20241111,173700,437777785,1249,1249,1249,1249,0
|
|
20241111,173600,437777785,1249,1249,1249,1249,0
|
|
20241111,173500,437777785,1249,1249,1249,1249,0
|
|
20241111,173400,437777785,1249,1249,1249,1249,0
|
|
20241111,173300,437777785,1249,1249,1249,1249,0
|
|
20241111,173200,437777785,1249,1249,1249,1249,0
|
|
20241111,173100,437777785,1249,1249,1249,1249,0
|
|
20241111,173000,437777785,1249,1249,1249,1249,0
|
|
20241111,172900,437777785,1249,1249,1249,1249,0
|
|
20241111,172800,437777785,1249,1249,1249,1249,0
|
|
20241111,172700,437777785,1249,1249,1249,1249,0
|
|
20241111,172600,437777785,1249,1249,1249,1249,0
|
|
20241111,172500,437777785,1249,1249,1249,1249,0
|
|
20241111,172400,437777785,1249,1249,1249,1249,0
|
|
20241111,172300,437777785,1249,1249,1249,1249,0
|
|
20241111,172200,437777785,1249,1249,1249,1249,0
|
|
20241111,172100,437777785,1249,1249,1249,1249,0
|
|
20241111,172000,437777785,1249,1249,1249,1249,0
|
|
20241111,171900,437777785,1249,1249,1249,1249,0
|
|
20241111,171800,437777785,1249,1249,1249,1249,0
|
|
20241111,171700,437777785,1249,1249,1249,1249,0
|
|
20241111,171600,437777785,1249,1249,1249,1249,0
|
|
20241111,171500,437777785,1249,1249,1249,1249,0
|
|
20241111,171400,437777785,1249,1249,1249,1249,0
|
|
20241111,171300,437777785,1249,1249,1249,1249,0
|
|
20241111,171200,437777785,1249,1249,1249,1249,0
|
|
20241111,171100,437777785,1249,1249,1249,1249,0
|
|
20241111,171000,437777785,1249,1249,1249,1249,9589
|
|
20241111,170900,437777785,1249,1249,1249,1249,0
|
|
20241111,170800,437777785,1249,1249,1249,1249,0
|
|
20241111,170700,437777785,1249,1249,1249,1249,0
|
|
20241111,170600,437777785,1249,1249,1249,1249,0
|
|
20241111,170500,437777785,1249,1249,1249,1249,0
|
|
20241111,170400,437777785,1249,1249,1249,1249,0
|
|
20241111,170300,437777785,1249,1249,1249,1249,0
|
|
20241111,170200,437777785,1249,1249,1249,1249,0
|
|
20241111,170100,437777785,1249,1249,1249,1249,0
|
|
20241111,170000,437777785,1249,1249,1249,1249,0
|
|
20241111,165900,437777785,1249,1249,1249,1249,0
|
|
20241111,165800,437777785,1249,1249,1249,1249,0
|
|
20241111,165700,437777785,1249,1249,1249,1249,0
|
|
20241111,165600,437777785,1249,1249,1249,1249,0
|
|
20241111,165500,437777785,1249,1249,1249,1249,0
|
|
20241111,165400,437777785,1249,1249,1249,1249,0
|
|
20241111,165300,437777785,1249,1249,1249,1249,0
|
|
20241111,165200,437777785,1249,1249,1249,1249,0
|
|
20241111,165100,437777785,1249,1249,1249,1249,0
|
|
20241111,165000,437777785,1249,1249,1249,1249,0
|
|
20241111,164900,437777785,1249,1249,1249,1249,0
|
|
20241111,164800,437777785,1249,1249,1249,1249,0
|
|
20241111,164700,437777785,1249,1249,1249,1249,0
|
|
20241111,164600,437777785,1249,1249,1249,1249,0
|
|
20241111,164500,437777785,1249,1249,1249,1249,0
|
|
20241111,164400,437777785,1249,1249,1249,1249,0
|
|
20241111,164300,437777785,1249,1249,1249,1249,0
|
|
20241111,164200,437777785,1249,1249,1249,1249,0
|
|
20241111,164100,437777785,1249,1249,1249,1249,0
|
|
20241111,164000,437777785,1249,1249,1249,1249,9589
|
|
20241111,163900,437777785,1249,1249,1249,1249,0
|
|
20241111,163800,437777785,1249,1249,1249,1249,0
|
|
20241111,163700,437777785,1249,1249,1249,1249,0
|
|
20241111,163600,437777785,1249,1249,1249,1249,0
|
|
20241111,163500,437777785,1249,1249,1249,1249,0
|
|
20241111,163400,437777785,1249,1249,1249,1249,0
|
|
20241111,163300,437777785,1249,1249,1249,1249,0
|
|
20241111,163200,437777785,1249,1249,1249,1249,0
|
|
20241111,163100,437777785,1249,1249,1249,1249,0
|
|
20241111,163000,437777785,1249,1249,1249,1249,0
|
|
20241111,162900,437777785,1249,1249,1249,1249,0
|
|
20241111,162800,437777785,1249,1249,1249,1249,0
|
|
20241111,162700,437777785,1249,1249,1249,1249,0
|
|
20241111,162600,437777785,1249,1249,1249,1249,0
|
|
20241111,162500,437777785,1249,1249,1249,1249,0
|
|
20241111,162400,437777785,1249,1249,1249,1249,0
|
|
20241111,162300,437777785,1249,1249,1249,1249,0
|
|
20241111,162200,437777785,1249,1249,1249,1249,0
|
|
20241111,162100,437777785,1249,1249,1249,1249,0
|
|
20241111,162000,437777785,1249,1249,1249,1249,0
|
|
20241111,161900,437777785,1249,1249,1249,1249,0
|
|
20241111,161800,437777785,1249,1249,1249,1249,0
|
|
20241111,161700,437777785,1249,1249,1249,1249,0
|
|
20241111,161600,437777785,1249,1249,1249,1249,0
|
|
20241111,161500,437777785,1249,1249,1249,1249,0
|
|
20241111,161400,437777785,1249,1249,1249,1249,0
|
|
20241111,161300,437777785,1249,1249,1249,1249,0
|
|
20241111,161200,437777785,1249,1249,1249,1249,0
|
|
20241111,161100,437777785,1249,1249,1249,1249,0
|
|
20241111,161000,437777785,1249,1249,1249,1249,9589
|
|
20241111,160900,437777785,1249,1249,1249,1249,0
|
|
20241111,160800,437777785,1249,1249,1249,1249,0
|
|
20241111,160700,437777785,1249,1249,1249,1249,0
|
|
20241111,160600,437777785,1249,1249,1249,1249,0
|
|
20241111,160500,437777785,1249,1249,1249,1249,0
|
|
20241111,160400,437777785,1249,1249,1249,1249,0
|
|
20241111,160300,437777785,1249,1249,1249,1249,0
|
|
20241111,160200,437777785,1249,1249,1249,1249,0
|
|
20241111,160100,437777785,1249,1249,1249,1249,0
|
|
20241111,160000,437777785,1249,1249,1249,1249,0
|
|
20241111,155900,437777785,1249,1249,1249,1249,0
|
|
20241111,155800,437777785,1249,1249,1249,1249,0
|
|
20241111,155700,437777785,1249,1249,1249,1249,0
|
|
20241111,155600,437777785,1249,1249,1249,1249,0
|
|
20241111,155500,437777785,1249,1249,1249,1249,0
|
|
20241111,155400,437777785,1249,1249,1249,1249,0
|
|
20241111,155300,437777785,1249,1249,1249,1249,0
|
|
20241111,155200,437777785,1249,1249,1249,1249,0
|
|
20241111,155100,437777785,1249,1249,1249,1249,0
|
|
20241111,155000,437777785,1249,1249,1249,1249,0
|
|
20241111,154900,437777785,1249,1249,1249,1249,0
|
|
20241111,154800,437777785,1249,1249,1249,1249,0
|
|
20241111,154700,437777785,1249,1249,1249,1249,0
|
|
20241111,154600,437777785,1249,1249,1249,1249,0
|
|
20241111,154500,437777785,1249,1249,1249,1249,0
|
|
20241111,154400,437777785,1249,1249,1249,1249,0
|
|
20241111,154300,437777785,1249,1249,1249,1249,0
|
|
20241111,154200,437777785,1249,1249,1249,1249,0
|
|
20241111,154100,437777785,1249,1249,1249,1249,0
|
|
20241111,154000,437777785,1249,1249,1249,1249,9589
|
|
20241111,153900,437777785,1249,1249,1249,1249,0
|
|
20241111,153800,437777785,1249,1249,1249,1249,0
|
|
20241111,153700,437777785,1249,1249,1249,1249,0
|
|
20241111,153600,437777785,1249,1249,1249,1249,0
|
|
20241111,153500,437777785,1249,1249,1249,1249,0
|
|
20241111,153400,437777785,1249,1249,1249,1249,0
|
|
20241111,153300,437777785,1249,1249,1249,1249,0
|
|
20241111,153200,437777785,1249,1249,1249,1249,0
|
|
20241111,153100,437777785,1249,1249,1249,1249,0
|
|
20241111,153000,437777785,1249,1249,1249,1249,9589
|
|
20241111,152900,425801124,1248,1248,1248,1248,0
|
|
20241111,152800,425801124,1248,1248,1248,1248,0
|
|
20241111,152700,425801124,1248,1248,1248,1248,0
|
|
20241111,152600,425801124,1248,1248,1248,1248,0
|
|
20241111,152500,425801124,1248,1248,1248,1248,0
|
|
20241111,152400,425801124,1248,1248,1248,1248,0
|
|
20241111,152300,425801124,1248,1248,1248,1248,0
|
|
20241111,152200,425801124,1248,1248,1248,1248,0
|
|
20241111,152100,425801124,1248,1248,1248,1248,0
|
|
20241111,152000,425801124,1248,1248,1248,1248,0
|
|
20241111,151900,425801124,1248,1248,1248,1248,0
|
|
20241111,151800,425801124,1248,1248,1248,1248,501
|
|
20241111,151700,425175876,1248,1248,1248,1247,531
|
|
20241111,151600,424513618,1249,1249,1249,1248,307
|
|
20241111,151500,424130377,1249,1248,1249,1248,201
|
|
20241111,151400,423879528,1248,1249,1249,1248,962
|
|
20241111,151300,422678890,1249,1249,1249,1249,38
|
|
20241111,151200,422631428,1249,1249,1249,1249,100
|
|
20241111,151100,422506528,1249,1249,1249,1249,0
|
|
20241111,151000,422506528,1249,1249,1249,1249,1001
|
|
20241111,150900,421256279,1249,1248,1249,1248,1581
|
|
20241111,150800,419282190,1249,1248,1249,1248,98
|
|
20241111,150700,419159881,1248,1249,1249,1248,231
|
|
20241111,150600,418871582,1249,1250,1250,1249,541
|
|
20241111,150500,418195355,1250,1249,1250,1249,1483
|
|
20241111,150400,416343085,1250,1250,1250,1250,312
|
|
20241111,150300,415953085,1250,1252,1252,1250,7902
|
|
20241111,150200,406075581,1250,1250,1252,1250,823
|
|
20241111,150100,405046785,1252,1252,1252,1252,301
|
|
20241111,150000,404669933,1252,1252,1252,1251,1105
|
|
20241111,145900,403287074,1252,1251,1252,1251,1504
|
|
20241111,145800,401405569,1252,1252,1252,1252,320
|
|
20241111,145700,401004929,1252,1252,1252,1251,314
|
|
20241111,145600,400611811,1252,1252,1253,1252,841
|
|
20241111,145500,399558878,1253,1253,1253,1253,0
|
|
20241111,145400,399558878,1253,1253,1253,1253,0
|
|
20241111,145300,399558878,1253,1253,1253,1253,0
|
|
20241111,145200,399558878,1253,1253,1253,1253,0
|
|
20241111,145100,399558878,1253,1253,1253,1253,0
|
|
20241111,145000,399558878,1253,1253,1253,1253,1
|
|
20241111,144900,399557625,1252,1252,1252,1252,0
|
|
20241111,144800,399557625,1252,1252,1252,1252,137
|
|
20241111,144700,399386101,1254,1253,1254,1253,5
|
|
20241111,144600,399379835,1253,1253,1253,1253,47
|
|
20241111,144500,399320944,1252,1252,1252,1252,173
|
|
20241111,144400,399104348,1252,1253,1253,1252,4
|
|
20241111,144300,399099338,1253,1252,1253,1251,1000
|
|
20241111,144200,397847990,1253,1253,1253,1252,1141
|
|
20241111,144100,396418457,1253,1252,1253,1252,652
|
|
20241111,144000,395602128,1252,1252,1252,1252,1681
|
|
20241111,143900,393497516,1252,1252,1252,1252,1
|
|
20241111,143800,393496264,1253,1254,1254,1251,21615
|
|
20241111,143700,366445719,1254,1254,1254,1253,2320
|
|
20241111,143600,363538549,1254,1255,1255,1254,4094
|
|
20241111,143500,358402202,1255,1255,1255,1255,235
|
|
20241111,143400,358107277,1256,1257,1257,1256,1178
|
|
20241111,143300,356627685,1257,1257,1257,1257,0
|
|
20241111,143200,356627685,1257,1257,1257,1257,0
|
|
20241111,143100,356627685,1257,1258,1258,1257,419
|
|
20241111,143000,356100783,1258,1258,1258,1258,0
|
|
20241111,142900,356100783,1258,1258,1258,1258,0
|
|
20241111,142800,356100783,1258,1258,1258,1258,50
|
|
20241111,142700,356037883,1259,1259,1259,1259,0
|
|
20241111,142600,356037883,1259,1259,1259,1259,0
|
|
20241111,142500,356037883,1259,1259,1259,1259,0
|
|
20241111,142400,356037883,1259,1259,1259,1259,0
|
|
20241111,142300,356037883,1259,1255,1259,1254,550
|
|
20241111,142200,355348040,1259,1259,1259,1259,0
|
|
20241111,142100,355348040,1259,1259,1259,1259,0
|
|
20241111,142000,355348040,1259,1258,1259,1258,23
|
|
20241111,141900,355319105,1258,1258,1258,1258,301
|
|
20241111,141800,354940447,1254,1258,1258,1254,617
|
|
20241111,141700,354166725,1254,1255,1255,1254,747
|
|
20241111,141600,353229523,1258,1258,1258,1258,6
|
|
20241111,141500,353221975,1258,1258,1258,1258,1
|
|
20241111,141400,353220717,1255,1256,1256,1255,2256
|
|
20241111,141300,350388533,1258,1257,1258,1257,3
|
|
20241111,141200,350384761,1258,1256,1258,1256,1134
|
|
20241111,141100,348960455,1256,1255,1256,1255,2
|
|
20241111,141000,348957944,1256,1256,1256,1256,3
|
|
20241111,140900,348954176,1256,1256,1256,1256,0
|
|
20241111,140800,348954176,1256,1256,1256,1256,327
|
|
20241111,140700,348543464,1256,1256,1256,1255,131
|
|
20241111,140600,348378938,1256,1256,1256,1256,2
|
|
20241111,140500,348376426,1256,1256,1256,1256,3615
|
|
20241111,140400,343835986,1256,1256,1256,1256,20
|
|
20241111,140300,343810866,1256,1255,1256,1255,579
|
|
20241111,140200,343084192,1255,1255,1255,1254,81
|
|
20241111,140100,342982538,1256,1256,1256,1255,194
|
|
20241111,140000,342738875,1256,1257,1257,1256,37
|
|
20241111,135900,342692383,1257,1258,1258,1255,14064
|
|
20241111,135800,325036181,1258,1258,1258,1258,648
|
|
20241111,135700,324220997,1258,1258,1258,1258,0
|
|
20241111,135600,324220997,1258,1258,1258,1258,0
|
|
20241111,135500,324220997,1258,1258,1258,1258,510
|
|
20241111,135400,323579417,1258,1258,1258,1258,0
|
|
20241111,135300,323579417,1258,1258,1258,1258,640
|
|
20241111,135200,322774297,1258,1258,1258,1258,0
|
|
20241111,135100,322774297,1258,1258,1258,1258,5
|
|
20241111,135000,322768007,1258,1258,1258,1257,22
|
|
20241111,134900,322740332,1258,1258,1258,1258,821
|
|
20241111,134800,321707514,1259,1259,1259,1259,0
|
|
20241111,134700,321707514,1259,1259,1259,1259,0
|
|
20241111,134600,321707514,1259,1259,1259,1259,4
|
|
20241111,134500,321702478,1259,1259,1259,1259,7
|
|
20241111,134400,321693665,1259,1259,1259,1259,1
|
|
20241111,134300,321692406,1259,1260,1260,1259,1008
|
|
20241111,134200,320422334,1260,1260,1260,1260,2
|
|
20241111,134100,320419814,1259,1259,1259,1259,885
|
|
20241111,134000,319305599,1259,1259,1259,1259,0
|
|
20241111,133900,319305599,1259,1259,1259,1259,140
|
|
20241111,133800,319129339,1259,1259,1259,1259,0
|
|
20241111,133700,319129339,1259,1258,1259,1258,400
|
|
20241111,133600,318625939,1258,1258,1258,1258,0
|
|
20241111,133500,318625939,1258,1258,1258,1258,0
|
|
20241111,133400,318625939,1258,1258,1258,1258,1074
|
|
20241111,133300,317274847,1258,1259,1259,1258,251
|
|
20241111,133200,316959088,1258,1258,1258,1258,45
|
|
20241111,133100,316902478,1259,1259,1259,1259,3
|
|
20241111,133000,316898701,1259,1259,1259,1259,100
|
|
20241111,132900,316772801,1259,1259,1259,1259,2000
|
|
20241111,132800,314254801,1259,1259,1259,1259,0
|
|
20241111,132700,314254801,1259,1259,1259,1259,0
|
|
20241111,132600,314254801,1259,1259,1259,1259,1
|
|
20241111,132500,314253542,1257,1257,1257,1257,225
|
|
20241111,132400,313970717,1257,1258,1259,1257,302
|
|
20241111,132300,313590835,1258,1258,1258,1258,253
|
|
20241111,132200,313272561,1258,1258,1258,1258,0
|
|
20241111,132100,313272561,1258,1258,1258,1258,300
|
|
20241111,132000,312895161,1257,1257,1257,1257,1
|
|
20241111,131900,312893904,1257,1258,1258,1257,2000
|
|
20241111,131800,310379383,1259,1259,1259,1259,100
|
|
20241111,131700,310253483,1259,1258,1259,1258,3
|
|
20241111,131600,310249708,1259,1259,1259,1258,1038
|
|
20241111,131500,308942901,1259,1259,1260,1259,569
|
|
20241111,131400,308226525,1259,1259,1259,1258,1005
|
|
20241111,131300,306961232,1259,1259,1259,1259,8
|
|
20241111,131200,306951160,1259,1259,1259,1259,8
|
|
20241111,131100,306941088,1259,1259,1259,1259,0
|
|
20241111,131000,306941088,1259,1259,1259,1259,1000
|
|
20241111,130900,305682088,1259,1258,1259,1256,2026
|
|
20241111,130800,303136603,1259,1259,1259,1259,0
|
|
20241111,130700,303136603,1259,1259,1259,1259,83
|
|
20241111,130600,303032106,1259,1258,1259,1258,788
|
|
20241111,130500,302040801,1258,1258,1258,1258,10
|
|
20241111,130400,302028221,1258,1258,1258,1258,214
|
|
20241111,130300,301759009,1259,1259,1259,1259,1
|
|
20241111,130200,301757750,1259,1259,1259,1259,0
|
|
20241111,130100,301757750,1259,1259,1259,1259,2
|
|
20241111,130000,301755232,1259,1259,1259,1259,141
|
|
20241111,125900,301577713,1259,1258,1259,1258,152
|
|
20241111,125800,301386445,1256,1256,1256,1256,100
|
|
20241111,125700,301260845,1255,1257,1257,1255,5600
|
|
20241111,125600,294229992,1256,1257,1257,1256,783
|
|
20241111,125500,293246327,1257,1257,1257,1257,0
|
|
20241111,125400,293246327,1257,1257,1257,1257,100
|
|
20241111,125300,293120627,1259,1258,1259,1257,5501
|
|
20241111,125200,286201655,1259,1259,1259,1259,182
|
|
20241111,125100,285972517,1259,1259,1259,1259,2010
|
|
20241111,125000,283441927,1259,1260,1260,1259,276
|
|
20241111,124900,283094433,1259,1259,1259,1259,0
|
|
20241111,124800,283094433,1259,1259,1259,1259,0
|
|
20241111,124700,283094433,1259,1260,1260,1259,1500
|
|
20241111,124600,281205924,1263,1263,1263,1263,10
|
|
20241111,124500,281193294,1260,1260,1260,1260,261
|
|
20241111,124400,280864434,1260,1260,1260,1260,0
|
|
20241111,124300,280864434,1260,1260,1260,1260,152
|
|
20241111,124200,280672914,1263,1263,1263,1263,1
|
|
20241111,124100,280671651,1263,1263,1263,1263,0
|
|
20241111,124000,280671651,1263,1263,1263,1263,10
|
|
20241111,123900,280659021,1263,1263,1263,1263,1
|
|
20241111,123800,280657758,1259,1260,1260,1259,500
|
|
20241111,123700,280028058,1259,1259,1259,1259,1
|
|
20241111,123600,280026799,1259,1262,1262,1259,9443
|
|
20241111,123500,268126561,1261,1261,1261,1261,0
|
|
20241111,123400,268126561,1261,1261,1261,1261,5
|
|
20241111,123300,268120256,1263,1263,1263,1263,0
|
|
20241111,123200,268120256,1263,1262,1263,1262,1383
|
|
20241111,123100,266374909,1262,1262,1262,1262,50
|
|
20241111,123000,266311809,1262,1262,1262,1262,23
|
|
20241111,122900,266282783,1262,1262,1262,1262,2
|
|
20241111,122800,266280259,1262,1262,1262,1262,3
|
|
20241111,122700,266276473,1262,1262,1262,1262,2
|
|
20241111,122600,266273949,1262,1263,1263,1262,94
|
|
20241111,122500,266155242,1263,1263,1263,1263,40
|
|
20241111,122400,266104722,1263,1263,1263,1263,100
|
|
20241111,122300,265978422,1263,1263,1263,1263,1045
|
|
20241111,122200,264658587,1263,1263,1263,1263,0
|
|
20241111,122100,264658587,1263,1263,1263,1262,180
|
|
20241111,122000,264431317,1263,1263,1263,1263,80
|
|
20241111,121900,264330277,1263,1263,1263,1263,29
|
|
20241111,121800,264293650,1263,1263,1263,1263,91
|
|
20241111,121700,264178717,1263,1263,1263,1263,909
|
|
20241111,121600,263030650,1262,1262,1262,1262,410
|
|
20241111,121500,262513230,1263,1263,1263,1263,10
|
|
20241111,121400,262500600,1263,1263,1263,1263,5
|
|
20241111,121300,262494285,1263,1263,1263,1263,30
|
|
20241111,121200,262456395,1263,1263,1263,1263,802
|
|
20241111,121100,261443469,1263,1263,1263,1263,500
|
|
20241111,121000,260811969,1264,1264,1264,1264,41
|
|
20241111,120900,260760145,1265,1265,1265,1265,0
|
|
20241111,120800,260760145,1265,1265,1265,1265,0
|
|
20241111,120700,260760145,1265,1265,1265,1265,1
|
|
20241111,120600,260758880,1265,1265,1265,1265,1
|
|
20241111,120500,260757615,1267,1267,1267,1267,2
|
|
20241111,120400,260755081,1269,1269,1269,1269,0
|
|
20241111,120300,260755081,1269,1269,1269,1269,0
|
|
20241111,120200,260755081,1269,1269,1269,1269,0
|
|
20241111,120100,260755081,1269,1269,1269,1269,0
|
|
20241111,120000,260755081,1269,1269,1269,1269,0
|
|
20241111,115900,260755081,1269,1269,1269,1269,0
|
|
20241111,115800,260755081,1269,1269,1269,1269,0
|
|
20241111,115700,260755081,1269,1261,1269,1261,2
|
|
20241111,115600,260752551,1262,1263,1263,1262,1498
|
|
20241111,115500,258861646,1268,1268,1268,1268,0
|
|
20241111,115400,258861646,1268,1268,1268,1268,59
|
|
20241111,115300,258786834,1268,1262,1268,1262,15456
|
|
20241111,115200,239204904,1262,1262,1262,1262,75
|
|
20241111,115100,239110254,1262,1262,1262,1262,4
|
|
20241111,115000,239105206,1260,1260,1260,1260,300
|
|
20241111,114900,238727206,1262,1262,1262,1262,0
|
|
20241111,114800,238727206,1262,1261,1262,1260,1583
|
|
20241111,114700,236731027,1262,1262,1262,1262,12
|
|
20241111,114600,236715883,1262,1261,1262,1261,1600
|
|
20241111,114500,234698183,1262,1261,1262,1261,201
|
|
20241111,114400,234444522,1261,1261,1261,1261,100
|
|
20241111,114300,234318422,1261,1261,1261,1261,0
|
|
20241111,114200,234318422,1261,1261,1261,1261,1710
|
|
20241111,114100,232162112,1261,1261,1261,1261,500
|
|
20241111,114000,231531612,1261,1261,1261,1261,1
|
|
20241111,113900,231530351,1261,1261,1261,1261,0
|
|
20241111,113800,231530351,1261,1261,1261,1261,1093
|
|
20241111,113700,230152078,1260,1261,1261,1260,200
|
|
20241111,113600,229899977,1260,1260,1260,1260,0
|
|
20241111,113500,229899977,1260,1260,1260,1260,0
|
|
20241111,113400,229899977,1260,1261,1261,1260,250
|
|
20241111,113300,229584976,1262,1262,1262,1262,0
|
|
20241111,113200,229584976,1262,1262,1262,1262,3
|
|
20241111,113100,229581190,1261,1261,1261,1261,0
|
|
20241111,113000,229581190,1261,1261,1261,1261,18
|
|
20241111,112900,229558492,1262,1262,1262,1262,500
|
|
20241111,112800,228927492,1262,1262,1262,1262,0
|
|
20241111,112700,228927492,1262,1260,1262,1260,3067
|
|
20241111,112600,225063056,1260,1261,1262,1260,8313
|
|
20241111,112500,214582870,1262,1262,1262,1261,2050
|
|
20241111,112400,211997358,1263,1264,1264,1263,19
|
|
20241111,112300,211973360,1263,1263,1263,1263,0
|
|
20241111,112200,211973360,1263,1263,1263,1263,0
|
|
20241111,112100,211973360,1263,1263,1263,1263,0
|
|
20241111,112000,211973360,1263,1263,1263,1262,1054
|
|
20241111,111900,210643208,1263,1263,1265,1263,10
|
|
20241111,111800,210630576,1265,1262,1265,1262,116
|
|
20241111,111700,210484136,1262,1263,1263,1262,258
|
|
20241111,111600,210158340,1263,1263,1263,1263,1
|
|
20241111,111500,210157077,1262,1262,1262,1262,151
|
|
20241111,111400,209966515,1261,1261,1261,1261,1204
|
|
20241111,111300,208448271,1262,1262,1262,1262,19
|
|
20241111,111200,208424293,1262,1262,1262,1262,10
|
|
20241111,111100,208411673,1262,1262,1262,1262,2032
|
|
20241111,111000,205847289,1262,1262,1262,1262,18
|
|
20241111,110900,205824573,1262,1262,1262,1262,244
|
|
20241111,110800,205516645,1262,1263,1263,1262,848
|
|
20241111,110700,204445669,1263,1263,1263,1263,14
|
|
20241111,110600,204427987,1263,1263,1263,1263,2
|
|
20241111,110500,204425461,1265,1265,1265,1265,0
|
|
20241111,110400,204425461,1265,1265,1265,1265,0
|
|
20241111,110300,204425461,1265,1265,1265,1263,83
|
|
20241111,110200,204320468,1265,1265,1265,1265,5
|
|
20241111,110100,204314143,1262,1262,1262,1262,0
|
|
20241111,110000,204314143,1262,1262,1262,1262,806
|
|
20241111,105900,203296971,1262,1262,1262,1262,1455
|
|
20241111,105800,201460761,1262,1262,1262,1262,0
|
|
20241111,105700,201460761,1262,1262,1262,1262,0
|
|
20241111,105600,201460761,1262,1262,1262,1262,1
|
|
20241111,105500,201459499,1265,1265,1265,1265,1
|
|
20241111,105400,201458234,1265,1265,1265,1265,3
|
|
20241111,105300,201454439,1262,1262,1262,1262,0
|
|
20241111,105200,201454439,1262,1265,1265,1262,14
|
|
20241111,105100,201436738,1268,1268,1268,1268,1
|
|
20241111,105000,201435470,1265,1268,1268,1265,34
|
|
20241111,104900,201392385,1262,1262,1262,1262,0
|
|
20241111,104800,201392385,1262,1263,1263,1262,600
|
|
20241111,104700,200635175,1268,1268,1268,1268,0
|
|
20241111,104600,200635175,1268,1268,1268,1268,0
|
|
20241111,104500,200635175,1268,1268,1268,1268,1
|
|
20241111,104400,200633907,1262,1262,1262,1262,0
|
|
20241111,104300,200633907,1262,1262,1262,1262,1355
|
|
20241111,104200,198923897,1269,1264,1269,1262,6138
|
|
20241111,104100,191174226,1263,1268,1268,1263,2085
|
|
20241111,104000,188530646,1268,1269,1269,1268,700
|
|
20241111,103900,187642650,1268,1268,1268,1268,2155
|
|
20241111,103800,184910110,1263,1264,1264,1263,56
|
|
20241111,103700,184839379,1263,1263,1263,1263,0
|
|
20241111,103600,184839379,1263,1264,1268,1263,233
|
|
20241111,103500,184544328,1264,1264,1264,1264,303
|
|
20241111,103400,184161336,1264,1264,1264,1264,1400
|
|
20241111,103300,182391736,1264,1264,1264,1264,1
|
|
20241111,103200,182390472,1264,1264,1264,1264,0
|
|
20241111,103100,182390472,1264,1264,1264,1264,3048
|
|
20241111,103000,178537800,1263,1263,1263,1263,0
|
|
20241111,102900,178537800,1263,1264,1264,1263,968
|
|
20241111,102800,177315196,1264,1264,1264,1264,0
|
|
20241111,102700,177315196,1264,1264,1264,1264,85
|
|
20241111,102600,177207756,1264,1264,1264,1263,25
|
|
20241111,102500,177176157,1263,1264,1264,1263,1747
|
|
20241111,102400,174967954,1268,1268,1268,1268,0
|
|
20241111,102300,174967954,1268,1265,1268,1264,451
|
|
20241111,102200,174396983,1265,1267,1267,1265,1646
|
|
20241111,102100,172313598,1268,1268,1268,1268,174
|
|
20241111,102000,172092966,1269,1269,1269,1269,10
|
|
20241111,101900,172080276,1269,1269,1269,1269,205
|
|
20241111,101800,171820131,1270,1270,1270,1270,95
|
|
20241111,101700,171699481,1270,1268,1270,1268,372
|
|
20241111,101600,171227055,1268,1268,1268,1268,66
|
|
20241111,101500,171143367,1268,1268,1268,1268,10
|
|
20241111,101400,171130687,1266,1266,1266,1266,811
|
|
20241111,101300,170103961,1264,1264,1264,1264,0
|
|
20241111,101200,170103961,1264,1266,1266,1264,1503
|
|
20241111,101100,168202761,1266,1266,1266,1266,301
|
|
20241111,101000,167821695,1270,1270,1270,1270,5
|
|
20241111,100900,167815345,1270,1266,1270,1266,6
|
|
20241111,100800,167807733,1265,1266,1266,1265,107
|
|
20241111,100700,167672311,1268,1268,1268,1268,58
|
|
20241111,100600,167598767,1268,1270,1270,1266,605
|
|
20241111,100500,166832781,1270,1270,1270,1270,14
|
|
20241111,100400,166815001,1270,1270,1270,1270,1
|
|
20241111,100300,166813731,1270,1269,1270,1269,64
|
|
20241111,100200,166732499,1269,1269,1269,1269,3
|
|
20241111,100100,166728692,1265,1265,1265,1265,1506
|
|
20241111,100000,164823602,1265,1266,1266,1265,400
|
|
20241111,095900,164317548,1266,1269,1269,1266,952
|
|
20241111,095800,163112310,1270,1270,1270,1270,1
|
|
20241111,095700,163111040,1265,1265,1265,1265,273
|
|
20241111,095600,162765695,1271,1271,1271,1263,1493
|
|
20241111,095500,160877750,1272,1270,1273,1267,303
|
|
20241111,095400,160492197,1273,1267,1273,1267,648
|
|
20241111,095300,159668302,1267,1267,1267,1267,303
|
|
20241111,095200,159284401,1267,1267,1267,1267,0
|
|
20241111,095100,159284401,1267,1267,1267,1267,1207
|
|
20241111,095000,157755132,1267,1267,1267,1267,6017
|
|
20241111,094900,150131593,1267,1267,1267,1265,77
|
|
20241111,094800,150034074,1267,1261,1267,1261,2306
|
|
20241111,094700,147116172,1261,1265,1266,1261,2499
|
|
20241111,094600,143961062,1263,1263,1263,1263,1
|
|
20241111,094500,143959799,1265,1263,1265,1263,1230
|
|
20241111,094400,142404940,1263,1263,1263,1263,1571
|
|
20241111,094300,140420767,1264,1264,1264,1264,50
|
|
20241111,094200,140357567,1264,1265,1265,1264,208
|
|
20241111,094100,140094613,1265,1265,1265,1265,231
|
|
20241111,094000,139802398,1265,1265,1265,1263,2578
|
|
20241111,093900,136543567,1265,1265,1265,1265,623
|
|
20241111,093800,135755472,1266,1266,1266,1265,512
|
|
20241111,093700,135107680,1266,1267,1267,1266,78
|
|
20241111,093600,135008876,1265,1265,1265,1265,262
|
|
20241111,093500,134677446,1265,1267,1267,1264,988
|
|
20241111,093400,133426261,1266,1263,1266,1263,136
|
|
20241111,093300,133254385,1263,1266,1266,1261,15519
|
|
20241111,093200,113654327,1266,1266,1266,1265,7490
|
|
20241111,093100,104176961,1266,1267,1267,1265,3793
|
|
20241111,093000,99375036,1267,1268,1268,1267,2457
|
|
20241111,092900,96262010,1269,1270,1270,1269,109
|
|
20241111,092800,96123652,1268,1270,1270,1268,656
|
|
20241111,092700,95291828,1271,1271,1271,1269,235
|
|
20241111,092600,94993585,1269,1268,1269,1267,7425
|
|
20241111,092500,85574255,1269,1269,1269,1268,2255
|
|
20241111,092400,82714667,1270,1271,1271,1268,14395
|
|
20241111,092300,64437130,1271,1272,1273,1271,1622
|
|
20241111,092200,62374554,1272,1273,1273,1272,1393
|
|
20241111,092100,60602426,1273,1273,1273,1271,4568
|
|
20241111,092000,54791163,1273,1274,1274,1272,3693
|
|
20241111,091900,50090960,1274,1277,1277,1274,1620
|
|
20241111,091800,48026518,1276,1275,1277,1274,3017
|
|
20241111,091700,44178353,1274,1275,1276,1274,348
|
|
20241111,091600,43734542,1275,1277,1277,1274,5688
|
|
20241111,091500,36482076,1277,1278,1278,1277,35
|
|
20241111,091400,36437365,1277,1278,1278,1277,1358
|
|
20241111,091300,34702572,1278,1279,1279,1278,122
|
|
20241111,091200,34546650,1277,1278,1278,1277,2872
|
|
20241111,091100,30878358,1279,1279,1279,1278,148
|
|
20241111,091000,30689100,1279,1282,1282,1278,11487
|
|
20241111,090900,15987363,1283,1283,1283,1283,36
|
|
20241111,090800,15941175,1282,1283,1283,1282,3110
|
|
20241111,090700,11952147,1286,1283,1286,1283,306
|
|
20241111,090600,11559531,1283,1283,1283,1283,0
|
|
20241111,090500,11559531,1283,1283,1283,1283,517
|
|
20241111,090400,10896220,1283,1283,1283,1283,0
|
|
20241111,090300,10896220,1283,1281,1283,1281,489
|
|
20241111,090200,10269779,1281,1283,1283,1281,3294
|
|
20241111,090100,6047964,1283,1284,1284,1283,1592
|
|
20241111,090000,4004608,1284,1286,1286,1284,3116
|