613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,191000,472174994,1150,1150,1150,1150,13844
|
|
20241113,190900,472174994,1150,1150,1150,1150,0
|
|
20241113,190800,472174994,1150,1150,1150,1150,0
|
|
20241113,190700,472174994,1150,1150,1150,1150,0
|
|
20241113,190600,472174994,1150,1150,1150,1150,0
|
|
20241113,190500,472174994,1150,1150,1150,1150,0
|
|
20241113,190400,472174994,1150,1150,1150,1150,0
|
|
20241113,190300,472174994,1150,1150,1150,1150,0
|
|
20241113,190200,472174994,1150,1150,1150,1150,0
|
|
20241113,190100,472174994,1150,1150,1150,1150,0
|
|
20241113,190000,472174994,1150,1150,1150,1150,0
|
|
20241113,185900,472174994,1150,1150,1150,1150,0
|
|
20241113,185800,472174994,1150,1150,1150,1150,0
|
|
20241113,185700,472174994,1150,1150,1150,1150,0
|
|
20241113,185600,472174994,1150,1150,1150,1150,0
|
|
20241113,185500,472174994,1150,1150,1150,1150,0
|
|
20241113,185400,472174994,1150,1150,1150,1150,0
|
|
20241113,185300,472174994,1150,1150,1150,1150,0
|
|
20241113,185200,472174994,1150,1150,1150,1150,0
|
|
20241113,185100,472174994,1150,1150,1150,1150,0
|
|
20241113,185000,472174994,1150,1150,1150,1150,0
|
|
20241113,184900,472174994,1150,1150,1150,1150,0
|
|
20241113,184800,472174994,1150,1150,1150,1150,0
|
|
20241113,184700,472174994,1150,1150,1150,1150,0
|
|
20241113,184600,472174994,1150,1150,1150,1150,0
|
|
20241113,184500,472174994,1150,1150,1150,1150,0
|
|
20241113,184400,472174994,1150,1150,1150,1150,0
|
|
20241113,184300,472174994,1150,1150,1150,1150,0
|
|
20241113,184200,472174994,1150,1150,1150,1150,0
|
|
20241113,184100,472174994,1150,1150,1150,1150,0
|
|
20241113,184000,472174994,1150,1150,1150,1150,13844
|
|
20241113,183900,472174994,1150,1150,1150,1150,0
|
|
20241113,183800,472174994,1150,1150,1150,1150,0
|
|
20241113,183700,472174994,1150,1150,1150,1150,0
|
|
20241113,183600,472174994,1150,1150,1150,1150,0
|
|
20241113,183500,472174994,1150,1150,1150,1150,0
|
|
20241113,183400,472174994,1150,1150,1150,1150,0
|
|
20241113,183300,472174994,1150,1150,1150,1150,0
|
|
20241113,183200,472174994,1150,1150,1150,1150,0
|
|
20241113,183100,472174994,1150,1150,1150,1150,0
|
|
20241113,183000,472174994,1150,1150,1150,1150,0
|
|
20241113,182900,472174994,1150,1150,1150,1150,0
|
|
20241113,182800,472174994,1150,1150,1150,1150,0
|
|
20241113,182700,472174994,1150,1150,1150,1150,0
|
|
20241113,182600,472174994,1150,1150,1150,1150,0
|
|
20241113,182500,472174994,1150,1150,1150,1150,0
|
|
20241113,182400,472174994,1150,1150,1150,1150,0
|
|
20241113,182300,472174994,1150,1150,1150,1150,0
|
|
20241113,182200,472174994,1150,1150,1150,1150,0
|
|
20241113,182100,472174994,1150,1150,1150,1150,0
|
|
20241113,182000,472174994,1150,1150,1150,1150,0
|
|
20241113,181900,472174994,1150,1150,1150,1150,0
|
|
20241113,181800,472174994,1150,1150,1150,1150,0
|
|
20241113,181700,472174994,1150,1150,1150,1150,0
|
|
20241113,181600,472174994,1150,1150,1150,1150,0
|
|
20241113,181500,472174994,1150,1150,1150,1150,0
|
|
20241113,181400,472174994,1150,1150,1150,1150,0
|
|
20241113,181300,472174994,1150,1150,1150,1150,0
|
|
20241113,181200,472174994,1150,1150,1150,1150,0
|
|
20241113,181100,472174994,1150,1150,1150,1150,0
|
|
20241113,181000,472174994,1150,1150,1150,1150,13844
|
|
20241113,180900,472174994,1150,1150,1150,1150,0
|
|
20241113,180800,472174994,1150,1150,1150,1150,0
|
|
20241113,180700,472174994,1150,1150,1150,1150,0
|
|
20241113,180600,472174994,1150,1150,1150,1150,0
|
|
20241113,180500,472174994,1150,1150,1150,1150,0
|
|
20241113,180400,472174994,1150,1150,1150,1150,0
|
|
20241113,180300,472174994,1150,1150,1150,1150,0
|
|
20241113,180200,472174994,1150,1150,1150,1150,0
|
|
20241113,180100,472174994,1150,1150,1150,1150,0
|
|
20241113,180000,472174994,1150,1150,1150,1150,0
|
|
20241113,175900,472174994,1150,1150,1150,1150,0
|
|
20241113,175800,472174994,1150,1150,1150,1150,0
|
|
20241113,175700,472174994,1150,1150,1150,1150,0
|
|
20241113,175600,472174994,1150,1150,1150,1150,0
|
|
20241113,175500,472174994,1150,1150,1150,1150,0
|
|
20241113,175400,472174994,1150,1150,1150,1150,0
|
|
20241113,175300,472174994,1150,1150,1150,1150,0
|
|
20241113,175200,472174994,1150,1150,1150,1150,0
|
|
20241113,175100,472174994,1150,1150,1150,1150,0
|
|
20241113,175000,472174994,1150,1150,1150,1150,0
|
|
20241113,174900,472174994,1150,1150,1150,1150,0
|
|
20241113,174800,472174994,1150,1150,1150,1150,0
|
|
20241113,174700,472174994,1150,1150,1150,1150,0
|
|
20241113,174600,472174994,1150,1150,1150,1150,0
|
|
20241113,174500,472174994,1150,1150,1150,1150,0
|
|
20241113,174400,472174994,1150,1150,1150,1150,0
|
|
20241113,174300,472174994,1150,1150,1150,1150,0
|
|
20241113,174200,472174994,1150,1150,1150,1150,0
|
|
20241113,174100,472174994,1150,1150,1150,1150,0
|
|
20241113,174000,472174994,1150,1150,1150,1150,13844
|
|
20241113,173900,472174994,1150,1150,1150,1150,0
|
|
20241113,173800,472174994,1150,1150,1150,1150,0
|
|
20241113,173700,472174994,1150,1150,1150,1150,0
|
|
20241113,173600,472174994,1150,1150,1150,1150,0
|
|
20241113,173500,472174994,1150,1150,1150,1150,0
|
|
20241113,173400,472174994,1150,1150,1150,1150,0
|
|
20241113,173300,472174994,1150,1150,1150,1150,0
|
|
20241113,173200,472174994,1150,1150,1150,1150,0
|
|
20241113,173100,472174994,1150,1150,1150,1150,0
|
|
20241113,173000,472174994,1150,1150,1150,1150,0
|
|
20241113,172900,472174994,1150,1150,1150,1150,0
|
|
20241113,172800,472174994,1150,1150,1150,1150,0
|
|
20241113,172700,472174994,1150,1150,1150,1150,0
|
|
20241113,172600,472174994,1150,1150,1150,1150,0
|
|
20241113,172500,472174994,1150,1150,1150,1150,0
|
|
20241113,172400,472174994,1150,1150,1150,1150,0
|
|
20241113,172300,472174994,1150,1150,1150,1150,0
|
|
20241113,172200,472174994,1150,1150,1150,1150,0
|
|
20241113,172100,472174994,1150,1150,1150,1150,0
|
|
20241113,172000,472174994,1150,1150,1150,1150,0
|
|
20241113,171900,472174994,1150,1150,1150,1150,0
|
|
20241113,171800,472174994,1150,1150,1150,1150,0
|
|
20241113,171700,472174994,1150,1150,1150,1150,0
|
|
20241113,171600,472174994,1150,1150,1150,1150,0
|
|
20241113,171500,472174994,1150,1150,1150,1150,0
|
|
20241113,171400,472174994,1150,1150,1150,1150,0
|
|
20241113,171300,472174994,1150,1150,1150,1150,0
|
|
20241113,171200,472174994,1150,1150,1150,1150,0
|
|
20241113,171100,472174994,1150,1150,1150,1150,0
|
|
20241113,171000,472174994,1150,1150,1150,1150,13844
|
|
20241113,170900,472174994,1150,1150,1150,1150,0
|
|
20241113,170800,472174994,1150,1150,1150,1150,0
|
|
20241113,170700,472174994,1150,1150,1150,1150,0
|
|
20241113,170600,472174994,1150,1150,1150,1150,0
|
|
20241113,170500,472174994,1150,1150,1150,1150,0
|
|
20241113,170400,472174994,1150,1150,1150,1150,0
|
|
20241113,170300,472174994,1150,1150,1150,1150,0
|
|
20241113,170200,472174994,1150,1150,1150,1150,0
|
|
20241113,170100,472174994,1150,1150,1150,1150,0
|
|
20241113,170000,472174994,1150,1150,1150,1150,0
|
|
20241113,165900,472174994,1150,1150,1150,1150,0
|
|
20241113,165800,472174994,1150,1150,1150,1150,0
|
|
20241113,165700,472174994,1150,1150,1150,1150,0
|
|
20241113,165600,472174994,1150,1150,1150,1150,0
|
|
20241113,165500,472174994,1150,1150,1150,1150,0
|
|
20241113,165400,472174994,1150,1150,1150,1150,0
|
|
20241113,165300,472174994,1150,1150,1150,1150,0
|
|
20241113,165200,472174994,1150,1150,1150,1150,0
|
|
20241113,165100,472174994,1150,1150,1150,1150,0
|
|
20241113,165000,472174994,1150,1150,1150,1150,0
|
|
20241113,164900,472174994,1150,1150,1150,1150,0
|
|
20241113,164800,472174994,1150,1150,1150,1150,0
|
|
20241113,164700,472174994,1150,1150,1150,1150,0
|
|
20241113,164600,472174994,1150,1150,1150,1150,0
|
|
20241113,164500,472174994,1150,1150,1150,1150,0
|
|
20241113,164400,472174994,1150,1150,1150,1150,0
|
|
20241113,164300,472174994,1150,1150,1150,1150,0
|
|
20241113,164200,472174994,1150,1150,1150,1150,0
|
|
20241113,164100,472174994,1150,1150,1150,1150,0
|
|
20241113,164000,472174994,1150,1150,1150,1150,13844
|
|
20241113,163900,472174994,1150,1150,1150,1150,0
|
|
20241113,163800,472174994,1150,1150,1150,1150,0
|
|
20241113,163700,472174994,1150,1150,1150,1150,0
|
|
20241113,163600,472174994,1150,1150,1150,1150,0
|
|
20241113,163500,472174994,1150,1150,1150,1150,0
|
|
20241113,163400,472174994,1150,1150,1150,1150,0
|
|
20241113,163300,472174994,1150,1150,1150,1150,0
|
|
20241113,163200,472174994,1150,1150,1150,1150,0
|
|
20241113,163100,472174994,1150,1150,1150,1150,0
|
|
20241113,163000,472174994,1150,1150,1150,1150,0
|
|
20241113,162900,472174994,1150,1150,1150,1150,0
|
|
20241113,162800,472174994,1150,1150,1150,1150,0
|
|
20241113,162700,472174994,1150,1150,1150,1150,0
|
|
20241113,162600,472174994,1150,1150,1150,1150,0
|
|
20241113,162500,472174994,1150,1150,1150,1150,0
|
|
20241113,162400,472174994,1150,1150,1150,1150,0
|
|
20241113,162300,472174994,1150,1150,1150,1150,0
|
|
20241113,162200,472174994,1150,1150,1150,1150,0
|
|
20241113,162100,472174994,1150,1150,1150,1150,0
|
|
20241113,162000,472174994,1150,1150,1150,1150,0
|
|
20241113,161900,472174994,1150,1150,1150,1150,0
|
|
20241113,161800,472174994,1150,1150,1150,1150,0
|
|
20241113,161700,472174994,1150,1150,1150,1150,0
|
|
20241113,161600,472174994,1150,1150,1150,1150,0
|
|
20241113,161500,472174994,1150,1150,1150,1150,0
|
|
20241113,161400,472174994,1150,1150,1150,1150,0
|
|
20241113,161300,472174994,1150,1150,1150,1150,0
|
|
20241113,161200,472174994,1150,1150,1150,1150,0
|
|
20241113,161100,472174994,1150,1150,1150,1150,0
|
|
20241113,161000,472174994,1150,1150,1150,1150,13844
|
|
20241113,160900,472174994,1150,1150,1150,1150,0
|
|
20241113,160800,472174994,1150,1150,1150,1150,0
|
|
20241113,160700,472174994,1150,1150,1150,1150,0
|
|
20241113,160600,472174994,1150,1150,1150,1150,0
|
|
20241113,160500,472174994,1150,1150,1150,1150,0
|
|
20241113,160400,472174994,1150,1150,1150,1150,0
|
|
20241113,160300,472174994,1150,1150,1150,1150,0
|
|
20241113,160200,472174994,1150,1150,1150,1150,0
|
|
20241113,160100,472174994,1150,1150,1150,1150,0
|
|
20241113,160000,472174994,1150,1150,1150,1150,0
|
|
20241113,155900,472174994,1150,1150,1150,1150,0
|
|
20241113,155800,472174994,1150,1150,1150,1150,0
|
|
20241113,155700,472174994,1150,1150,1150,1150,0
|
|
20241113,155600,472174994,1150,1150,1150,1150,0
|
|
20241113,155500,472174994,1150,1150,1150,1150,0
|
|
20241113,155400,472174994,1150,1150,1150,1150,0
|
|
20241113,155300,472174994,1150,1150,1150,1150,0
|
|
20241113,155200,472174994,1150,1150,1150,1150,0
|
|
20241113,155100,472174994,1150,1150,1150,1150,0
|
|
20241113,155000,472174994,1150,1150,1150,1150,0
|
|
20241113,154900,472174994,1150,1150,1150,1150,0
|
|
20241113,154800,472174994,1150,1150,1150,1150,0
|
|
20241113,154700,472174994,1150,1150,1150,1150,0
|
|
20241113,154600,472174994,1150,1150,1150,1150,0
|
|
20241113,154500,472174994,1150,1150,1150,1150,0
|
|
20241113,154400,472174994,1150,1150,1150,1150,0
|
|
20241113,154300,472174994,1150,1150,1150,1150,0
|
|
20241113,154200,472174994,1150,1150,1150,1150,0
|
|
20241113,154100,472174994,1150,1150,1150,1150,0
|
|
20241113,154000,472174994,1150,1150,1150,1150,13844
|
|
20241113,153900,472174994,1150,1150,1150,1150,0
|
|
20241113,153800,472174994,1150,1150,1150,1150,0
|
|
20241113,153700,472174994,1150,1150,1150,1150,0
|
|
20241113,153600,472174994,1150,1150,1150,1150,0
|
|
20241113,153500,472174994,1150,1150,1150,1150,0
|
|
20241113,153400,472174994,1150,1150,1150,1150,0
|
|
20241113,153300,472174994,1150,1150,1150,1150,0
|
|
20241113,153200,472174994,1150,1150,1150,1150,0
|
|
20241113,153100,472174994,1150,1150,1150,1150,0
|
|
20241113,153000,472174994,1150,1150,1150,1150,13844
|
|
20241113,152900,456254394,1154,1154,1154,1154,0
|
|
20241113,152800,456254394,1154,1154,1154,1154,0
|
|
20241113,152700,456254394,1154,1154,1154,1154,0
|
|
20241113,152600,456254394,1154,1154,1154,1154,0
|
|
20241113,152500,456254394,1154,1154,1154,1154,0
|
|
20241113,152400,456254394,1154,1154,1154,1154,0
|
|
20241113,152300,456254394,1154,1154,1154,1154,0
|
|
20241113,152200,456254394,1154,1154,1154,1154,0
|
|
20241113,152100,456254394,1154,1154,1154,1154,0
|
|
20241113,152000,456254394,1154,1154,1154,1154,0
|
|
20241113,151900,456254394,1154,1154,1154,1154,1
|
|
20241113,151800,456253240,1155,1153,1155,1153,9
|
|
20241113,151700,456242861,1153,1155,1155,1153,73
|
|
20241113,151600,456158690,1154,1155,1155,1154,423
|
|
20241113,151500,455670397,1156,1156,1156,1156,3100
|
|
20241113,151400,452086797,1155,1156,1156,1155,1551
|
|
20241113,151300,450295341,1155,1154,1155,1154,1391
|
|
20241113,151200,448689627,1156,1156,1156,1156,16
|
|
20241113,151100,448671131,1156,1154,1156,1154,899
|
|
20241113,151000,447633683,1154,1154,1154,1154,0
|
|
20241113,150900,447633683,1154,1154,1154,1154,0
|
|
20241113,150800,447633683,1154,1153,1154,1152,700
|
|
20241113,150700,446827121,1153,1153,1153,1153,11
|
|
20241113,150600,446814438,1154,1154,1154,1154,0
|
|
20241113,150500,446814438,1154,1153,1154,1153,1001
|
|
20241113,150400,445660284,1155,1153,1155,1153,620
|
|
20241113,150300,444945422,1153,1153,1153,1153,4740
|
|
20241113,150200,439480202,1153,1153,1153,1153,0
|
|
20241113,150100,439480202,1153,1153,1153,1153,0
|
|
20241113,150000,439480202,1153,1153,1153,1153,0
|
|
20241113,145900,439480202,1153,1152,1153,1152,501
|
|
20241113,145800,438903049,1153,1153,1153,1153,217
|
|
20241113,145700,438652848,1154,1155,1155,1154,671
|
|
20241113,145600,437878432,1156,1156,1156,1156,5
|
|
20241113,145500,437872652,1156,1156,1156,1155,5
|
|
20241113,145400,437866875,1156,1156,1156,1156,10
|
|
20241113,145300,437855315,1156,1156,1156,1156,1000
|
|
20241113,145200,436699315,1156,1156,1156,1156,1
|
|
20241113,145100,436698159,1156,1156,1156,1156,0
|
|
20241113,145000,436698159,1156,1155,1156,1155,1810
|
|
20241113,144900,434607599,1157,1157,1157,1157,210
|
|
20241113,144800,434364629,1157,1157,1157,1157,0
|
|
20241113,144700,434364629,1157,1157,1157,1157,4000
|
|
20241113,144600,429736629,1157,1157,1157,1157,4000
|
|
20241113,144500,425108629,1157,1157,1157,1157,10
|
|
20241113,144400,425097059,1157,1157,1157,1157,3420
|
|
20241113,144300,421140119,1155,1155,1155,1155,329
|
|
20241113,144200,420760124,1155,1155,1155,1155,4701
|
|
20241113,144100,415330469,1155,1152,1155,1152,332
|
|
20241113,144000,414947305,1152,1152,1152,1152,0
|
|
20241113,143900,414947305,1152,1152,1152,1152,120
|
|
20241113,143800,414809065,1152,1151,1152,1150,1527
|
|
20241113,143700,413051938,1151,1151,1151,1151,3
|
|
20241113,143600,413048485,1150,1150,1150,1150,9491
|
|
20241113,143500,402133835,1150,1150,1150,1150,4961
|
|
20241113,143400,396428685,1150,1150,1150,1150,0
|
|
20241113,143300,396428685,1150,1151,1151,1150,2500
|
|
20241113,143200,393553633,1150,1150,1150,1150,0
|
|
20241113,143100,393553633,1150,1153,1153,1150,9310
|
|
20241113,143000,382843445,1153,1153,1153,1153,0
|
|
20241113,142900,382843445,1153,1153,1153,1153,0
|
|
20241113,142800,382843445,1153,1153,1153,1153,1
|
|
20241113,142700,382842292,1152,1152,1152,1152,100
|
|
20241113,142600,382727092,1152,1152,1152,1152,70
|
|
20241113,142500,382646452,1153,1151,1153,1151,1374
|
|
20241113,142400,381063978,1153,1151,1153,1151,2696
|
|
20241113,142300,377959700,1151,1152,1152,1151,7515
|
|
20241113,142200,369309920,1151,1151,1151,1151,1000
|
|
20241113,142100,368158920,1151,1151,1151,1151,2019
|
|
20241113,142000,365835051,1152,1152,1152,1152,21
|
|
20241113,141900,365810859,1152,1151,1152,1151,409
|
|
20241113,141800,365339888,1152,1152,1152,1152,300
|
|
20241113,141700,364994288,1152,1152,1152,1152,9
|
|
20241113,141600,364983920,1152,1152,1152,1152,5
|
|
20241113,141500,364978160,1152,1152,1152,1152,553
|
|
20241113,141400,364341104,1153,1153,1153,1153,1500
|
|
20241113,141300,362611604,1152,1153,1153,1151,2844
|
|
20241113,141200,359335138,1152,1152,1152,1152,2373
|
|
20241113,141100,356601442,1152,1152,1152,1152,21
|
|
20241113,141000,356577250,1153,1153,1153,1153,150
|
|
20241113,140900,356404300,1153,1153,1153,1153,1001
|
|
20241113,140800,355250147,1153,1153,1153,1153,565
|
|
20241113,140700,354598702,1153,1152,1153,1152,157
|
|
20241113,140600,354417833,1152,1152,1152,1152,3
|
|
20241113,140500,354414377,1153,1153,1153,1153,143
|
|
20241113,140400,354249498,1153,1153,1153,1153,10
|
|
20241113,140300,354237968,1153,1153,1153,1153,0
|
|
20241113,140200,354237968,1153,1153,1153,1153,500
|
|
20241113,140100,353661468,1153,1153,1153,1153,0
|
|
20241113,140000,353661468,1153,1153,1153,1153,501
|
|
20241113,135900,353083815,1153,1153,1153,1153,2
|
|
20241113,135800,353081509,1153,1152,1153,1152,4300
|
|
20241113,135700,348127709,1153,1153,1153,1153,23
|
|
20241113,135600,348101190,1153,1152,1153,1152,2269
|
|
20241113,135500,345487259,1152,1153,1153,1152,5051
|
|
20241113,135400,339668456,1153,1154,1154,1153,106
|
|
20241113,135300,339546198,1154,1154,1154,1154,10
|
|
20241113,135200,339534658,1153,1153,1153,1153,2777
|
|
20241113,135100,336332777,1154,1154,1154,1154,0
|
|
20241113,135000,336332777,1154,1154,1154,1154,434
|
|
20241113,134900,335831941,1156,1156,1156,1156,0
|
|
20241113,134800,335831941,1156,1156,1156,1154,1989
|
|
20241113,134700,333536072,1156,1156,1156,1156,607
|
|
20241113,134600,332834380,1157,1157,1157,1157,0
|
|
20241113,134500,332834380,1157,1157,1157,1157,200
|
|
20241113,134400,332602980,1157,1157,1157,1157,0
|
|
20241113,134300,332602980,1157,1158,1158,1157,886
|
|
20241113,134200,331577066,1159,1159,1159,1159,0
|
|
20241113,134100,331577066,1159,1158,1159,1158,40
|
|
20241113,134000,331530745,1158,1158,1158,1158,1
|
|
20241113,133900,331529587,1158,1159,1159,1158,62
|
|
20241113,133800,331457789,1159,1159,1159,1159,0
|
|
20241113,133700,331457789,1159,1160,1160,1159,63
|
|
20241113,133600,331384722,1160,1158,1160,1158,1784
|
|
20241113,133500,329318310,1158,1158,1158,1158,0
|
|
20241113,133400,329318310,1158,1158,1158,1158,31
|
|
20241113,133300,329282412,1158,1158,1158,1158,1
|
|
20241113,133200,329281254,1159,1159,1159,1159,0
|
|
20241113,133100,329281254,1159,1159,1159,1159,51
|
|
20241113,133000,329222145,1159,1160,1160,1159,2
|
|
20241113,132900,329219826,1160,1160,1160,1160,1
|
|
20241113,132800,329218666,1156,1157,1157,1156,8
|
|
20241113,132700,329209417,1156,1156,1156,1156,100
|
|
20241113,132600,329093817,1156,1160,1160,1156,1000
|
|
20241113,132500,327936656,1160,1160,1160,1160,0
|
|
20241113,132400,327936656,1160,1160,1160,1160,82
|
|
20241113,132300,327841536,1160,1160,1160,1160,501
|
|
20241113,132200,327260376,1159,1159,1159,1159,256
|
|
20241113,132100,326963672,1158,1158,1158,1158,69
|
|
20241113,132000,326883770,1157,1157,1157,1157,0
|
|
20241113,131900,326883770,1157,1157,1157,1157,500
|
|
20241113,131800,326305270,1155,1155,1155,1155,0
|
|
20241113,131700,326305270,1155,1157,1157,1155,749
|
|
20241113,131600,325438934,1158,1158,1158,1158,1010
|
|
20241113,131500,324269354,1158,1158,1158,1158,14
|
|
20241113,131400,324253142,1160,1160,1160,1160,0
|
|
20241113,131300,324253142,1160,1160,1160,1160,0
|
|
20241113,131200,324253142,1160,1160,1160,1160,10
|
|
20241113,131100,324241542,1161,1161,1161,1161,0
|
|
20241113,131000,324241542,1161,1160,1161,1160,754
|
|
20241113,130900,323366402,1160,1160,1160,1160,726
|
|
20241113,130800,322524242,1160,1160,1160,1160,500
|
|
20241113,130700,321944242,1160,1159,1160,1159,151
|
|
20241113,130600,321769232,1156,1156,1156,1156,967
|
|
20241113,130500,320651380,1156,1156,1156,1156,1
|
|
20241113,130400,320650224,1154,1154,1154,1154,78
|
|
20241113,130300,320560212,1154,1154,1154,1154,500
|
|
20241113,130200,319983212,1154,1154,1154,1154,722
|
|
20241113,130100,319150024,1154,1154,1154,1154,1
|
|
20241113,130000,319148870,1152,1152,1152,1152,547
|
|
20241113,125900,318518726,1152,1152,1152,1152,2453
|
|
20241113,125800,315692870,1152,1152,1152,1152,0
|
|
20241113,125700,315692870,1152,1154,1154,1152,12808
|
|
20241113,125600,300924196,1154,1154,1154,1154,456
|
|
20241113,125500,300397972,1156,1156,1156,1156,0
|
|
20241113,125400,300397972,1156,1155,1156,1155,1400
|
|
20241113,125300,298780290,1155,1155,1155,1155,1000
|
|
20241113,125200,297625290,1154,1154,1154,1154,0
|
|
20241113,125100,297625290,1154,1154,1154,1154,0
|
|
20241113,125000,297625290,1154,1154,1154,1153,3434
|
|
20241113,124900,293663904,1154,1154,1154,1154,268
|
|
20241113,124800,293354632,1154,1154,1154,1154,85
|
|
20241113,124700,293256542,1154,1154,1154,1154,44
|
|
20241113,124600,293205766,1154,1154,1154,1154,30
|
|
20241113,124500,293171146,1154,1154,1155,1154,621
|
|
20241113,124400,292454021,1155,1155,1155,1155,103
|
|
20241113,124300,292335056,1155,1155,1155,1155,24
|
|
20241113,124200,292307336,1154,1154,1154,1154,885
|
|
20241113,124100,291286046,1153,1153,1153,1153,0
|
|
20241113,124000,291286046,1153,1154,1154,1153,600
|
|
20241113,123900,290594126,1154,1154,1154,1154,926
|
|
20241113,123800,289525522,1156,1156,1156,1156,74
|
|
20241113,123700,289439978,1156,1156,1156,1156,0
|
|
20241113,123600,289439978,1156,1156,1156,1156,0
|
|
20241113,123500,289439978,1156,1156,1156,1156,0
|
|
20241113,123400,289439978,1156,1156,1156,1156,0
|
|
20241113,123300,289439978,1156,1153,1156,1153,188
|
|
20241113,123200,289222983,1153,1154,1154,1153,1418
|
|
20241113,123100,287587145,1153,1153,1153,1153,99
|
|
20241113,123000,287472998,1159,1159,1159,1159,0
|
|
20241113,122900,287472998,1159,1159,1159,1159,101
|
|
20241113,122800,287355939,1159,1159,1159,1159,1
|
|
20241113,122700,287354780,1153,1153,1153,1153,100
|
|
20241113,122600,287239480,1153,1153,1153,1153,0
|
|
20241113,122500,287239480,1153,1153,1153,1153,0
|
|
20241113,122400,287239480,1153,1153,1153,1153,411
|
|
20241113,122300,286765597,1153,1154,1154,1153,3337
|
|
20241113,122200,282917692,1153,1153,1153,1153,0
|
|
20241113,122100,282917692,1153,1165,1165,1153,15580
|
|
20241113,122000,264899614,1164,1164,1164,1164,100
|
|
20241113,121900,264783214,1164,1164,1164,1164,344
|
|
20241113,121800,264382798,1163,1163,1163,1163,0
|
|
20241113,121700,264382798,1163,1163,1163,1163,10
|
|
20241113,121600,264371168,1164,1164,1164,1163,2151
|
|
20241113,121500,261869404,1159,1159,1159,1159,0
|
|
20241113,121400,261869404,1159,1159,1159,1159,400
|
|
20241113,121300,261405804,1159,1160,1160,1159,2586
|
|
20241113,121200,258406927,1160,1159,1160,1159,4432
|
|
20241113,121100,253269807,1160,1160,1160,1160,287
|
|
20241113,121000,252936887,1159,1159,1159,1159,0
|
|
20241113,120900,252936887,1159,1159,1159,1159,1632
|
|
20241113,120800,251045399,1160,1160,1160,1160,0
|
|
20241113,120700,251045399,1160,1160,1160,1160,0
|
|
20241113,120600,251045399,1160,1160,1160,1160,0
|
|
20241113,120500,251045399,1160,1160,1160,1160,53
|
|
20241113,120400,250983919,1160,1160,1160,1160,1
|
|
20241113,120300,250982759,1159,1159,1159,1159,0
|
|
20241113,120200,250982759,1159,1159,1159,1159,250
|
|
20241113,120100,250693009,1160,1160,1160,1160,3
|
|
20241113,120000,250689529,1160,1160,1160,1160,57
|
|
20241113,115900,250623409,1159,1159,1159,1159,0
|
|
20241113,115800,250623409,1159,1160,1160,1159,985
|
|
20241113,115700,249480810,1160,1160,1160,1160,0
|
|
20241113,115600,249480810,1160,1160,1160,1160,0
|
|
20241113,115500,249480810,1160,1160,1160,1160,0
|
|
20241113,115400,249480810,1160,1159,1160,1159,1111
|
|
20241113,115300,248192777,1159,1159,1159,1159,3
|
|
20241113,115200,248189300,1159,1159,1159,1159,0
|
|
20241113,115100,248189300,1159,1159,1159,1159,0
|
|
20241113,115000,248189300,1159,1159,1159,1159,4
|
|
20241113,114900,248184664,1159,1159,1159,1159,50
|
|
20241113,114800,248126714,1159,1159,1159,1159,302
|
|
20241113,114700,247776696,1159,1159,1159,1159,2
|
|
20241113,114600,247774378,1159,1159,1159,1159,253
|
|
20241113,114500,247481151,1157,1157,1157,1157,0
|
|
20241113,114400,247481151,1157,1157,1157,1157,0
|
|
20241113,114300,247481151,1157,1157,1157,1157,0
|
|
20241113,114200,247481151,1157,1159,1159,1157,1470
|
|
20241113,114100,245778260,1159,1159,1159,1159,101
|
|
20241113,114000,245661201,1157,1157,1157,1157,0
|
|
20241113,113900,245661201,1157,1157,1157,1157,0
|
|
20241113,113800,245661201,1157,1157,1157,1157,0
|
|
20241113,113700,245661201,1157,1157,1157,1157,0
|
|
20241113,113600,245661201,1157,1157,1157,1157,0
|
|
20241113,113500,245661201,1157,1158,1159,1157,1345
|
|
20241113,113400,244105014,1158,1159,1159,1158,966
|
|
20241113,113300,242986325,1159,1159,1159,1159,11
|
|
20241113,113200,242973576,1159,1159,1159,1159,1052
|
|
20241113,113100,241754308,1159,1159,1159,1159,505
|
|
20241113,113000,241169013,1158,1158,1158,1158,1040
|
|
20241113,112900,239964693,1159,1159,1159,1158,2920
|
|
20241113,112800,236583021,1158,1159,1159,1158,102
|
|
20241113,112700,236464873,1159,1158,1159,1158,230
|
|
20241113,112600,236198328,1159,1159,1159,1158,805
|
|
20241113,112500,235265697,1159,1159,1159,1159,226
|
|
20241113,112400,235003763,1159,1160,1160,1159,1427
|
|
20241113,112300,233349760,1160,1161,1161,1160,471
|
|
20241113,112200,232803369,1161,1160,1161,1160,1335
|
|
20241113,112100,231254623,1161,1161,1161,1161,0
|
|
20241113,112000,231254623,1161,1161,1161,1161,130
|
|
20241113,111900,231103693,1161,1161,1161,1161,0
|
|
20241113,111800,231103693,1161,1161,1161,1161,53
|
|
20241113,111700,231042160,1161,1161,1161,1161,14
|
|
20241113,111600,231025906,1161,1162,1162,1161,2174
|
|
20241113,111500,228501882,1162,1162,1162,1162,2953
|
|
20241113,111400,225070496,1162,1163,1163,1162,1928
|
|
20241113,111300,222830110,1162,1162,1162,1162,100
|
|
20241113,111200,222713910,1165,1165,1165,1165,1
|
|
20241113,111100,222712745,1165,1165,1165,1165,1000
|
|
20241113,111000,221547745,1165,1165,1165,1165,0
|
|
20241113,110900,221547745,1165,1165,1165,1165,5
|
|
20241113,110800,221541920,1165,1165,1165,1165,1
|
|
20241113,110700,221540755,1165,1165,1165,1165,607
|
|
20241113,110600,220833600,1165,1165,1165,1165,0
|
|
20241113,110500,220833600,1165,1165,1165,1165,2
|
|
20241113,110400,220831270,1162,1162,1162,1162,571
|
|
20241113,110300,220167768,1162,1162,1162,1162,0
|
|
20241113,110200,220167768,1162,1162,1162,1162,177
|
|
20241113,110100,219962094,1162,1162,1162,1160,8699
|
|
20241113,110000,209856453,1162,1163,1163,1162,10000
|
|
20241113,105900,198236442,1165,1165,1165,1165,2
|
|
20241113,105800,198234112,1165,1165,1165,1165,1
|
|
20241113,105700,198232947,1165,1165,1165,1165,1
|
|
20241113,105600,198231782,1165,1165,1165,1165,110
|
|
20241113,105500,198103632,1167,1167,1167,1167,3
|
|
20241113,105400,198100131,1167,1167,1167,1167,56
|
|
20241113,105300,198034779,1167,1167,1167,1167,60
|
|
20241113,105200,197964759,1167,1167,1167,1167,487
|
|
20241113,105100,197396430,1167,1167,1167,1167,1
|
|
20241113,105000,197395263,1161,1161,1161,1161,4954
|
|
20241113,104900,191643669,1167,1167,1167,1167,1
|
|
20241113,104800,191642502,1160,1160,1160,1160,204
|
|
20241113,104700,191405862,1160,1165,1168,1160,8696
|
|
20241113,104600,181308006,1165,1164,1165,1164,6782
|
|
20241113,104500,173409448,1162,1162,1162,1162,6867
|
|
20241113,104400,165429994,1162,1162,1162,1162,1251
|
|
20241113,104300,163976332,1162,1162,1162,1162,10
|
|
20241113,104200,163964712,1161,1162,1162,1161,1228
|
|
20241113,104100,162538894,1162,1162,1162,1162,40
|
|
20241113,104000,162492414,1162,1162,1162,1162,107
|
|
20241113,103900,162368080,1162,1162,1162,1162,50
|
|
20241113,103800,162309980,1162,1162,1162,1162,17
|
|
20241113,103700,162290226,1162,1163,1163,1162,1213
|
|
20241113,103600,160880699,1163,1163,1163,1163,220
|
|
20241113,103500,160624839,1162,1164,1164,1162,4300
|
|
20241113,103400,155627057,1164,1164,1164,1164,278
|
|
20241113,103300,155303465,1164,1165,1165,1164,164
|
|
20241113,103200,155112433,1165,1165,1165,1165,20
|
|
20241113,103100,155089133,1165,1165,1165,1164,202
|
|
20241113,103000,154853804,1165,1165,1165,1165,1059
|
|
20241113,102900,153620069,1165,1164,1165,1164,535
|
|
20241113,102800,152997079,1164,1164,1164,1163,1339
|
|
20241113,102700,151439107,1164,1165,1165,1164,2507
|
|
20241113,102600,148519452,1165,1165,1165,1165,264
|
|
20241113,102500,148211892,1165,1165,1165,1165,643
|
|
20241113,102400,147462797,1165,1165,1165,1165,203
|
|
20241113,102300,147226302,1165,1168,1168,1165,1509
|
|
20241113,102200,145467187,1168,1168,1168,1168,135
|
|
20241113,102100,145309507,1168,1168,1168,1168,505
|
|
20241113,102000,144719667,1169,1170,1170,1169,548
|
|
20241113,101900,144079052,1170,1172,1173,1170,5837
|
|
20241113,101800,137244122,1173,1175,1175,1173,2136
|
|
20241113,101700,134736763,1175,1176,1176,1175,1224
|
|
20241113,101600,133298553,1175,1176,1176,1175,1700
|
|
20241113,101500,131301041,1175,1177,1177,1175,22143
|
|
20241113,101400,105261541,1178,1178,1178,1178,133
|
|
20241113,101300,105104867,1178,1177,1178,1177,451
|
|
20241113,101200,104574039,1177,1177,1177,1177,3150
|
|
20241113,101100,100866489,1178,1178,1178,1177,734
|
|
20241113,101000,100002410,1178,1178,1178,1178,461
|
|
20241113,100900,99459352,1177,1178,1178,1177,5310
|
|
20241113,100800,93209172,1178,1181,1181,1178,3967
|
|
20241113,100700,88534624,1181,1181,1181,1181,0
|
|
20241113,100600,88534624,1181,1180,1183,1180,25
|
|
20241113,100500,88505108,1180,1183,1183,1180,7719
|
|
20241113,100400,79392249,1183,1183,1183,1183,66
|
|
20241113,100300,79314171,1183,1183,1183,1183,1052
|
|
20241113,100200,78069655,1183,1183,1183,1183,5
|
|
20241113,100100,78063740,1183,1183,1183,1183,0
|
|
20241113,100000,78063740,1183,1183,1183,1183,0
|
|
20241113,095900,78063740,1183,1183,1183,1183,1246
|
|
20241113,095800,76589722,1185,1185,1185,1185,0
|
|
20241113,095700,76589722,1185,1185,1185,1185,0
|
|
20241113,095600,76589722,1185,1185,1185,1185,350
|
|
20241113,095500,76174972,1185,1185,1185,1185,1
|
|
20241113,095400,76173787,1181,1183,1183,1181,2000
|
|
20241113,095300,73811522,1185,1185,1185,1185,0
|
|
20241113,095200,73811522,1185,1185,1185,1184,103
|
|
20241113,095100,73689469,1185,1185,1186,1185,597
|
|
20241113,095000,72981924,1186,1186,1186,1186,21
|
|
20241113,094900,72957018,1186,1186,1186,1186,0
|
|
20241113,094800,72957018,1186,1187,1187,1186,124
|
|
20241113,094700,72809932,1187,1187,1187,1187,2
|
|
20241113,094600,72807558,1188,1189,1189,1188,39
|
|
20241113,094500,72761209,1189,1189,1189,1189,30
|
|
20241113,094400,72725539,1189,1189,1189,1189,1242
|
|
20241113,094300,71248801,1189,1187,1189,1187,3591
|
|
20241113,094200,66983116,1187,1187,1187,1187,98
|
|
20241113,094100,66866790,1187,1187,1187,1187,358
|
|
20241113,094000,66441844,1188,1188,1188,1188,130
|
|
20241113,093900,66287404,1188,1188,1188,1188,64
|
|
20241113,093800,66211372,1188,1188,1188,1188,110
|
|
20241113,093700,66080692,1188,1180,1188,1180,12965
|
|
20241113,093600,50780544,1180,1181,1181,1180,4074
|
|
20241113,093500,45971150,1181,1182,1182,1181,2831
|
|
20241113,093400,42627709,1181,1188,1188,1181,7443
|
|
20241113,093300,33836426,1181,1188,1188,1181,3034
|
|
20241113,093200,30250261,1181,1187,1187,1181,2000
|
|
20241113,093100,27887634,1187,1187,1188,1187,108
|
|
20241113,093000,27759437,1187,1187,1187,1187,118
|
|
20241113,092900,27619371,1186,1185,1186,1181,3263
|
|
20241113,092800,23761843,1185,1187,1188,1185,1131
|
|
20241113,092700,22420108,1187,1187,1187,1187,0
|
|
20241113,092600,22420108,1187,1188,1188,1187,238
|
|
20241113,092500,22137601,1188,1188,1188,1188,200
|
|
20241113,092400,21900001,1188,1188,1188,1188,1139
|
|
20241113,092300,20546869,1188,1188,1188,1188,365
|
|
20241113,092200,20113249,1188,1190,1190,1188,1350
|
|
20241113,092100,18508043,1190,1191,1191,1189,3493
|
|
20241113,092000,14353859,1191,1194,1194,1191,510
|
|
20241113,091900,13746432,1195,1195,1195,1195,16
|
|
20241113,091800,13727312,1191,1193,1193,1191,111
|
|
20241113,091700,13595031,1196,1197,1197,1195,652
|
|
20241113,091600,12815206,1197,1197,1197,1197,674
|
|
20241113,091500,12008428,1197,1197,1197,1197,1
|
|
20241113,091400,12007231,1197,1191,1197,1191,294
|
|
20241113,091300,11656471,1191,1195,1195,1191,245
|
|
20241113,091200,11364492,1191,1191,1191,1191,0
|
|
20241113,091100,11364492,1191,1191,1191,1191,0
|
|
20241113,091000,11364492,1191,1198,1198,1191,162
|
|
20241113,090900,11171197,1199,1199,1199,1199,10
|
|
20241113,090800,11159207,1199,1200,1200,1199,293
|
|
20241113,090700,10807880,1200,1200,1202,1200,209
|
|
20241113,090600,10557068,1200,1199,1200,1199,858
|
|
20241113,090500,9527499,1199,1195,1199,1195,1810
|
|
20241113,090400,7360503,1188,1188,1188,1188,777
|
|
20241113,090300,6437427,1188,1196,1196,1188,1272
|
|
20241113,090200,4924115,1198,1198,1198,1198,184
|
|
20241113,090100,4703683,1199,1199,1199,1199,125
|
|
20241113,090000,4553808,1199,1199,1200,1199,3798
|