613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,191000,552980741,1163,1163,1163,1163,8351
|
|
20241115,190900,552980741,1163,1163,1163,1163,0
|
|
20241115,190800,552980741,1163,1163,1163,1163,0
|
|
20241115,190700,552980741,1163,1163,1163,1163,0
|
|
20241115,190600,552980741,1163,1163,1163,1163,0
|
|
20241115,190500,552980741,1163,1163,1163,1163,0
|
|
20241115,190400,552980741,1163,1163,1163,1163,0
|
|
20241115,190300,552980741,1163,1163,1163,1163,0
|
|
20241115,190200,552980741,1163,1163,1163,1163,0
|
|
20241115,190100,552980741,1163,1163,1163,1163,0
|
|
20241115,190000,552980741,1163,1163,1163,1163,0
|
|
20241115,185900,552980741,1163,1163,1163,1163,0
|
|
20241115,185800,552980741,1163,1163,1163,1163,0
|
|
20241115,185700,552980741,1163,1163,1163,1163,0
|
|
20241115,185600,552980741,1163,1163,1163,1163,0
|
|
20241115,185500,552980741,1163,1163,1163,1163,0
|
|
20241115,185400,552980741,1163,1163,1163,1163,0
|
|
20241115,185300,552980741,1163,1163,1163,1163,0
|
|
20241115,185200,552980741,1163,1163,1163,1163,0
|
|
20241115,185100,552980741,1163,1163,1163,1163,0
|
|
20241115,185000,552980741,1163,1163,1163,1163,0
|
|
20241115,184900,552980741,1163,1163,1163,1163,0
|
|
20241115,184800,552980741,1163,1163,1163,1163,0
|
|
20241115,184700,552980741,1163,1163,1163,1163,0
|
|
20241115,184600,552980741,1163,1163,1163,1163,0
|
|
20241115,184500,552980741,1163,1163,1163,1163,0
|
|
20241115,184400,552980741,1163,1163,1163,1163,0
|
|
20241115,184300,552980741,1163,1163,1163,1163,0
|
|
20241115,184200,552980741,1163,1163,1163,1163,0
|
|
20241115,184100,552980741,1163,1163,1163,1163,0
|
|
20241115,184000,552980741,1163,1163,1163,1163,8351
|
|
20241115,183900,552980741,1163,1163,1163,1163,0
|
|
20241115,183800,552980741,1163,1163,1163,1163,0
|
|
20241115,183700,552980741,1163,1163,1163,1163,0
|
|
20241115,183600,552980741,1163,1163,1163,1163,0
|
|
20241115,183500,552980741,1163,1163,1163,1163,0
|
|
20241115,183400,552980741,1163,1163,1163,1163,0
|
|
20241115,183300,552980741,1163,1163,1163,1163,0
|
|
20241115,183200,552980741,1163,1163,1163,1163,0
|
|
20241115,183100,552980741,1163,1163,1163,1163,0
|
|
20241115,183000,552980741,1163,1163,1163,1163,0
|
|
20241115,182900,552980741,1163,1163,1163,1163,0
|
|
20241115,182800,552980741,1163,1163,1163,1163,0
|
|
20241115,182700,552980741,1163,1163,1163,1163,0
|
|
20241115,182600,552980741,1163,1163,1163,1163,0
|
|
20241115,182500,552980741,1163,1163,1163,1163,0
|
|
20241115,182400,552980741,1163,1163,1163,1163,0
|
|
20241115,182300,552980741,1163,1163,1163,1163,0
|
|
20241115,182200,552980741,1163,1163,1163,1163,0
|
|
20241115,182100,552980741,1163,1163,1163,1163,0
|
|
20241115,182000,552980741,1163,1163,1163,1163,0
|
|
20241115,181900,552980741,1163,1163,1163,1163,0
|
|
20241115,181800,552980741,1163,1163,1163,1163,0
|
|
20241115,181700,552980741,1163,1163,1163,1163,0
|
|
20241115,181600,552980741,1163,1163,1163,1163,0
|
|
20241115,181500,552980741,1163,1163,1163,1163,0
|
|
20241115,181400,552980741,1163,1163,1163,1163,0
|
|
20241115,181300,552980741,1163,1163,1163,1163,0
|
|
20241115,181200,552980741,1163,1163,1163,1163,0
|
|
20241115,181100,552980741,1163,1163,1163,1163,0
|
|
20241115,181000,552980741,1163,1163,1163,1163,8351
|
|
20241115,180900,552980741,1163,1163,1163,1163,0
|
|
20241115,180800,552980741,1163,1163,1163,1163,0
|
|
20241115,180700,552980741,1163,1163,1163,1163,0
|
|
20241115,180600,552980741,1163,1163,1163,1163,0
|
|
20241115,180500,552980741,1163,1163,1163,1163,0
|
|
20241115,180400,552980741,1163,1163,1163,1163,0
|
|
20241115,180300,552980741,1163,1163,1163,1163,0
|
|
20241115,180200,552980741,1163,1163,1163,1163,0
|
|
20241115,180100,552980741,1163,1163,1163,1163,0
|
|
20241115,180000,552980741,1163,1163,1163,1163,0
|
|
20241115,175900,552980741,1163,1163,1163,1163,0
|
|
20241115,175800,552980741,1163,1163,1163,1163,0
|
|
20241115,175700,552980741,1163,1163,1163,1163,0
|
|
20241115,175600,552980741,1163,1163,1163,1163,0
|
|
20241115,175500,552980741,1163,1163,1163,1163,0
|
|
20241115,175400,552980741,1163,1163,1163,1163,0
|
|
20241115,175300,552980741,1163,1163,1163,1163,0
|
|
20241115,175200,552980741,1163,1163,1163,1163,0
|
|
20241115,175100,552980741,1163,1163,1163,1163,0
|
|
20241115,175000,552980741,1163,1163,1163,1163,0
|
|
20241115,174900,552980741,1163,1163,1163,1163,0
|
|
20241115,174800,552980741,1163,1163,1163,1163,0
|
|
20241115,174700,552980741,1163,1163,1163,1163,0
|
|
20241115,174600,552980741,1163,1163,1163,1163,0
|
|
20241115,174500,552980741,1163,1163,1163,1163,0
|
|
20241115,174400,552980741,1163,1163,1163,1163,0
|
|
20241115,174300,552980741,1163,1163,1163,1163,0
|
|
20241115,174200,552980741,1163,1163,1163,1163,0
|
|
20241115,174100,552980741,1163,1163,1163,1163,0
|
|
20241115,174000,552980741,1163,1163,1163,1163,8351
|
|
20241115,173900,552980741,1163,1163,1163,1163,0
|
|
20241115,173800,552980741,1163,1163,1163,1163,0
|
|
20241115,173700,552980741,1163,1163,1163,1163,0
|
|
20241115,173600,552980741,1163,1163,1163,1163,0
|
|
20241115,173500,552980741,1163,1163,1163,1163,0
|
|
20241115,173400,552980741,1163,1163,1163,1163,0
|
|
20241115,173300,552980741,1163,1163,1163,1163,0
|
|
20241115,173200,552980741,1163,1163,1163,1163,0
|
|
20241115,173100,552980741,1163,1163,1163,1163,0
|
|
20241115,173000,552980741,1163,1163,1163,1163,0
|
|
20241115,172900,552980741,1163,1163,1163,1163,0
|
|
20241115,172800,552980741,1163,1163,1163,1163,0
|
|
20241115,172700,552980741,1163,1163,1163,1163,0
|
|
20241115,172600,552980741,1163,1163,1163,1163,0
|
|
20241115,172500,552980741,1163,1163,1163,1163,0
|
|
20241115,172400,552980741,1163,1163,1163,1163,0
|
|
20241115,172300,552980741,1163,1163,1163,1163,0
|
|
20241115,172200,552980741,1163,1163,1163,1163,0
|
|
20241115,172100,552980741,1163,1163,1163,1163,0
|
|
20241115,172000,552980741,1163,1163,1163,1163,0
|
|
20241115,171900,552980741,1163,1163,1163,1163,0
|
|
20241115,171800,552980741,1163,1163,1163,1163,0
|
|
20241115,171700,552980741,1163,1163,1163,1163,0
|
|
20241115,171600,552980741,1163,1163,1163,1163,0
|
|
20241115,171500,552980741,1163,1163,1163,1163,0
|
|
20241115,171400,552980741,1163,1163,1163,1163,0
|
|
20241115,171300,552980741,1163,1163,1163,1163,0
|
|
20241115,171200,552980741,1163,1163,1163,1163,0
|
|
20241115,171100,552980741,1163,1163,1163,1163,0
|
|
20241115,171000,552980741,1163,1163,1163,1163,8351
|
|
20241115,170900,552980741,1163,1163,1163,1163,0
|
|
20241115,170800,552980741,1163,1163,1163,1163,0
|
|
20241115,170700,552980741,1163,1163,1163,1163,0
|
|
20241115,170600,552980741,1163,1163,1163,1163,0
|
|
20241115,170500,552980741,1163,1163,1163,1163,0
|
|
20241115,170400,552980741,1163,1163,1163,1163,0
|
|
20241115,170300,552980741,1163,1163,1163,1163,0
|
|
20241115,170200,552980741,1163,1163,1163,1163,0
|
|
20241115,170100,552980741,1163,1163,1163,1163,0
|
|
20241115,170000,552980741,1163,1163,1163,1163,0
|
|
20241115,165900,552980741,1163,1163,1163,1163,0
|
|
20241115,165800,552980741,1163,1163,1163,1163,0
|
|
20241115,165700,552980741,1163,1163,1163,1163,0
|
|
20241115,165600,552980741,1163,1163,1163,1163,0
|
|
20241115,165500,552980741,1163,1163,1163,1163,0
|
|
20241115,165400,552980741,1163,1163,1163,1163,0
|
|
20241115,165300,552980741,1163,1163,1163,1163,0
|
|
20241115,165200,552980741,1163,1163,1163,1163,0
|
|
20241115,165100,552980741,1163,1163,1163,1163,0
|
|
20241115,165000,552980741,1163,1163,1163,1163,0
|
|
20241115,164900,552980741,1163,1163,1163,1163,0
|
|
20241115,164800,552980741,1163,1163,1163,1163,0
|
|
20241115,164700,552980741,1163,1163,1163,1163,0
|
|
20241115,164600,552980741,1163,1163,1163,1163,0
|
|
20241115,164500,552980741,1163,1163,1163,1163,0
|
|
20241115,164400,552980741,1163,1163,1163,1163,0
|
|
20241115,164300,552980741,1163,1163,1163,1163,0
|
|
20241115,164200,552980741,1163,1163,1163,1163,0
|
|
20241115,164100,552980741,1163,1163,1163,1163,0
|
|
20241115,164000,552980741,1163,1163,1163,1163,8351
|
|
20241115,163900,552980741,1163,1163,1163,1163,0
|
|
20241115,163800,552980741,1163,1163,1163,1163,0
|
|
20241115,163700,552980741,1163,1163,1163,1163,0
|
|
20241115,163600,552980741,1163,1163,1163,1163,0
|
|
20241115,163500,552980741,1163,1163,1163,1163,0
|
|
20241115,163400,552980741,1163,1163,1163,1163,0
|
|
20241115,163300,552980741,1163,1163,1163,1163,0
|
|
20241115,163200,552980741,1163,1163,1163,1163,0
|
|
20241115,163100,552980741,1163,1163,1163,1163,0
|
|
20241115,163000,552980741,1163,1163,1163,1163,0
|
|
20241115,162900,552980741,1163,1163,1163,1163,0
|
|
20241115,162800,552980741,1163,1163,1163,1163,0
|
|
20241115,162700,552980741,1163,1163,1163,1163,0
|
|
20241115,162600,552980741,1163,1163,1163,1163,0
|
|
20241115,162500,552980741,1163,1163,1163,1163,0
|
|
20241115,162400,552980741,1163,1163,1163,1163,0
|
|
20241115,162300,552980741,1163,1163,1163,1163,0
|
|
20241115,162200,552980741,1163,1163,1163,1163,0
|
|
20241115,162100,552980741,1163,1163,1163,1163,0
|
|
20241115,162000,552980741,1163,1163,1163,1163,0
|
|
20241115,161900,552980741,1163,1163,1163,1163,0
|
|
20241115,161800,552980741,1163,1163,1163,1163,0
|
|
20241115,161700,552980741,1163,1163,1163,1163,0
|
|
20241115,161600,552980741,1163,1163,1163,1163,0
|
|
20241115,161500,552980741,1163,1163,1163,1163,0
|
|
20241115,161400,552980741,1163,1163,1163,1163,0
|
|
20241115,161300,552980741,1163,1163,1163,1163,0
|
|
20241115,161200,552980741,1163,1163,1163,1163,0
|
|
20241115,161100,552980741,1163,1163,1163,1163,0
|
|
20241115,161000,552980741,1163,1163,1163,1163,8351
|
|
20241115,160900,552980741,1163,1163,1163,1163,0
|
|
20241115,160800,552980741,1163,1163,1163,1163,0
|
|
20241115,160700,552980741,1163,1163,1163,1163,0
|
|
20241115,160600,552980741,1163,1163,1163,1163,0
|
|
20241115,160500,552980741,1163,1163,1163,1163,0
|
|
20241115,160400,552980741,1163,1163,1163,1163,0
|
|
20241115,160300,552980741,1163,1163,1163,1163,0
|
|
20241115,160200,552980741,1163,1163,1163,1163,0
|
|
20241115,160100,552980741,1163,1163,1163,1163,0
|
|
20241115,160000,552980741,1163,1163,1163,1163,0
|
|
20241115,155900,552980741,1163,1163,1163,1163,0
|
|
20241115,155800,552980741,1163,1163,1163,1163,0
|
|
20241115,155700,552980741,1163,1163,1163,1163,0
|
|
20241115,155600,552980741,1163,1163,1163,1163,0
|
|
20241115,155500,552980741,1163,1163,1163,1163,0
|
|
20241115,155400,552980741,1163,1163,1163,1163,0
|
|
20241115,155300,552980741,1163,1163,1163,1163,0
|
|
20241115,155200,552980741,1163,1163,1163,1163,0
|
|
20241115,155100,552980741,1163,1163,1163,1163,0
|
|
20241115,155000,552980741,1163,1163,1163,1163,0
|
|
20241115,154900,552980741,1163,1163,1163,1163,0
|
|
20241115,154800,552980741,1163,1163,1163,1163,0
|
|
20241115,154700,552980741,1163,1163,1163,1163,0
|
|
20241115,154600,552980741,1163,1163,1163,1163,0
|
|
20241115,154500,552980741,1163,1163,1163,1163,0
|
|
20241115,154400,552980741,1163,1163,1163,1163,0
|
|
20241115,154300,552980741,1163,1163,1163,1163,0
|
|
20241115,154200,552980741,1163,1163,1163,1163,0
|
|
20241115,154100,552980741,1163,1163,1163,1163,0
|
|
20241115,154000,552980741,1163,1163,1163,1163,8351
|
|
20241115,153900,552980741,1163,1163,1163,1163,0
|
|
20241115,153800,552980741,1163,1163,1163,1163,0
|
|
20241115,153700,552980741,1163,1163,1163,1163,0
|
|
20241115,153600,552980741,1163,1163,1163,1163,0
|
|
20241115,153500,552980741,1163,1163,1163,1163,0
|
|
20241115,153400,552980741,1163,1163,1163,1163,0
|
|
20241115,153300,552980741,1163,1163,1163,1163,0
|
|
20241115,153200,552980741,1163,1163,1163,1163,0
|
|
20241115,153100,552980741,1163,1163,1163,1163,0
|
|
20241115,153000,552980741,1163,1163,1163,1163,8351
|
|
20241115,152900,543268528,1160,1160,1160,1160,0
|
|
20241115,152800,543268528,1160,1160,1160,1160,0
|
|
20241115,152700,543268528,1160,1160,1160,1160,0
|
|
20241115,152600,543268528,1160,1160,1160,1160,0
|
|
20241115,152500,543268528,1160,1160,1160,1160,0
|
|
20241115,152400,543268528,1160,1160,1160,1160,0
|
|
20241115,152300,543268528,1160,1160,1160,1160,0
|
|
20241115,152200,543268528,1160,1160,1160,1160,0
|
|
20241115,152100,543268528,1160,1160,1160,1160,0
|
|
20241115,152000,543268528,1160,1160,1160,1160,0
|
|
20241115,151900,543268528,1160,1158,1160,1141,15003
|
|
20241115,151800,526014335,1159,1159,1159,1159,301
|
|
20241115,151700,525665476,1160,1160,1160,1160,17
|
|
20241115,151600,525645756,1160,1160,1160,1160,100
|
|
20241115,151500,525529756,1160,1160,1160,1160,17
|
|
20241115,151400,525510036,1160,1160,1160,1160,0
|
|
20241115,151300,525510036,1160,1158,1160,1158,10
|
|
20241115,151200,525498449,1158,1160,1160,1157,11
|
|
20241115,151100,525485700,1160,1152,1160,1151,1132
|
|
20241115,151000,524181770,1152,1154,1154,1152,2987
|
|
20241115,150900,520738698,1153,1155,1155,1153,2232
|
|
20241115,150800,518164120,1154,1156,1156,1154,2451
|
|
20241115,150700,515333615,1162,1157,1162,1155,2254
|
|
20241115,150600,512727784,1162,1161,1162,1157,2383
|
|
20241115,150500,509968764,1163,1162,1163,1159,2262
|
|
20241115,150400,507345899,1163,1163,1163,1163,1
|
|
20241115,150300,507344736,1163,1163,1163,1163,1
|
|
20241115,150200,507343573,1163,1164,1164,1162,1002
|
|
20241115,150100,506179245,1164,1163,1164,1162,66
|
|
20241115,150000,506102445,1163,1163,1163,1163,1
|
|
20241115,145900,506101282,1162,1162,1162,1162,439
|
|
20241115,145800,505591164,1162,1162,1162,1162,73
|
|
20241115,145700,505506338,1160,1160,1160,1160,864
|
|
20241115,145600,504504098,1162,1162,1162,1162,3
|
|
20241115,145500,504500612,1160,1160,1160,1160,2982
|
|
20241115,145400,501041492,1162,1160,1162,1160,15
|
|
20241115,145300,501024072,1160,1160,1160,1160,408
|
|
20241115,145200,500550792,1163,1163,1163,1163,1
|
|
20241115,145100,500549629,1160,1160,1160,1160,0
|
|
20241115,145000,500549629,1160,1162,1162,1160,1804
|
|
20241115,144900,498455337,1163,1163,1163,1162,145
|
|
20241115,144800,498286704,1164,1164,1164,1164,1
|
|
20241115,144700,498285540,1163,1163,1163,1163,32
|
|
20241115,144600,498248324,1163,1163,1163,1163,5
|
|
20241115,144500,498242509,1163,1163,1163,1163,0
|
|
20241115,144400,498242509,1163,1163,1163,1163,0
|
|
20241115,144300,498242509,1163,1164,1164,1163,34
|
|
20241115,144200,498202966,1163,1164,1164,1163,1011
|
|
20241115,144100,497027162,1164,1163,1164,1163,1391
|
|
20241115,144000,495409428,1163,1163,1163,1163,0
|
|
20241115,143900,495409428,1163,1163,1163,1163,1
|
|
20241115,143800,495408265,1159,1159,1159,1159,500
|
|
20241115,143700,494828765,1159,1163,1163,1159,112
|
|
20241115,143600,494698913,1163,1163,1163,1163,184
|
|
20241115,143500,494484921,1159,1159,1159,1159,1000
|
|
20241115,143400,493325921,1163,1163,1163,1163,0
|
|
20241115,143300,493325921,1163,1163,1163,1163,500
|
|
20241115,143200,492744421,1163,1163,1163,1163,1
|
|
20241115,143100,492743258,1163,1163,1163,1163,14
|
|
20241115,143000,492726976,1163,1161,1163,1161,136
|
|
20241115,142900,492568874,1161,1161,1161,1161,1
|
|
20241115,142800,492567713,1161,1160,1161,1160,501
|
|
20241115,142700,491986552,1160,1159,1160,1159,3405
|
|
20241115,142600,488038494,1159,1159,1159,1159,128
|
|
20241115,142500,487890142,1160,1160,1160,1160,0
|
|
20241115,142400,487890142,1160,1160,1160,1160,130
|
|
20241115,142300,487739342,1162,1162,1162,1162,0
|
|
20241115,142200,487739342,1162,1162,1162,1162,0
|
|
20241115,142100,487739342,1162,1162,1162,1162,2061
|
|
20241115,142000,485344460,1158,1158,1158,1158,2220
|
|
20241115,141900,482773700,1162,1162,1162,1162,0
|
|
20241115,141800,482773700,1162,1161,1162,1161,1001
|
|
20241115,141700,481611538,1161,1161,1161,1161,327
|
|
20241115,141600,481231891,1161,1159,1162,1159,172
|
|
20241115,141500,481032300,1158,1158,1158,1158,2243
|
|
20241115,141400,478434906,1158,1158,1158,1158,1052
|
|
20241115,141300,477216690,1159,1159,1159,1159,145
|
|
20241115,141200,477048635,1161,1161,1161,1161,0
|
|
20241115,141100,477048635,1161,1160,1161,1160,10
|
|
20241115,141000,477037034,1162,1162,1162,1162,0
|
|
20241115,140900,477037034,1162,1160,1162,1160,957
|
|
20241115,140800,475926238,1159,1158,1159,1158,1839
|
|
20241115,140700,473796635,1158,1157,1158,1157,1002
|
|
20241115,140600,472637319,1157,1157,1157,1157,50
|
|
20241115,140500,472579469,1159,1155,1159,1155,10939
|
|
20241115,140400,459942170,1155,1155,1155,1155,0
|
|
20241115,140300,459942170,1155,1155,1155,1155,0
|
|
20241115,140200,459942170,1155,1155,1155,1155,34
|
|
20241115,140100,459902900,1154,1154,1154,1154,267
|
|
20241115,140000,459594782,1155,1155,1155,1155,0
|
|
20241115,135900,459594782,1155,1155,1155,1155,0
|
|
20241115,135800,459594782,1155,1154,1155,1154,32
|
|
20241115,135700,459557824,1154,1154,1154,1154,0
|
|
20241115,135600,459557824,1154,1154,1154,1154,19
|
|
20241115,135500,459535898,1153,1153,1153,1153,100
|
|
20241115,135400,459420598,1155,1155,1155,1155,0
|
|
20241115,135300,459420598,1155,1154,1155,1154,906
|
|
20241115,135200,458374184,1155,1154,1155,1154,1038
|
|
20241115,135100,457176276,1154,1154,1154,1154,13
|
|
20241115,135000,457161274,1154,1154,1154,1154,0
|
|
20241115,134900,457161274,1154,1154,1154,1154,1
|
|
20241115,134800,457160120,1154,1150,1154,1149,240
|
|
20241115,134700,456884164,1154,1150,1154,1150,568
|
|
20241115,134600,456230752,1150,1150,1150,1150,213
|
|
20241115,134500,455985802,1150,1150,1150,1150,0
|
|
20241115,134400,455985802,1150,1150,1150,1150,0
|
|
20241115,134300,455985802,1150,1151,1151,1150,1273
|
|
20241115,134200,454521828,1152,1152,1152,1152,0
|
|
20241115,134100,454521828,1152,1152,1152,1152,98
|
|
20241115,134000,454408932,1152,1152,1153,1151,272
|
|
20241115,133900,454095697,1153,1153,1153,1153,493
|
|
20241115,133800,453527268,1155,1155,1155,1155,1
|
|
20241115,133700,453526113,1153,1153,1153,1153,118
|
|
20241115,133600,453390059,1156,1156,1156,1156,3
|
|
20241115,133500,453386591,1158,1158,1158,1158,0
|
|
20241115,133400,453386591,1158,1158,1158,1158,0
|
|
20241115,133300,453386591,1158,1158,1158,1158,0
|
|
20241115,133200,453386591,1158,1158,1158,1158,0
|
|
20241115,133100,453386591,1158,1158,1158,1158,0
|
|
20241115,133000,453386591,1158,1158,1158,1158,0
|
|
20241115,132900,453386591,1158,1156,1158,1153,5663
|
|
20241115,132800,446845915,1158,1158,1158,1158,1
|
|
20241115,132700,446844757,1157,1157,1157,1157,22
|
|
20241115,132600,446819303,1159,1159,1159,1159,0
|
|
20241115,132500,446819303,1159,1159,1159,1159,0
|
|
20241115,132400,446819303,1159,1159,1159,1159,0
|
|
20241115,132300,446819303,1159,1159,1159,1159,0
|
|
20241115,132200,446819303,1159,1155,1160,1155,507
|
|
20241115,132100,446233409,1157,1161,1161,1157,4168
|
|
20241115,132000,441410611,1158,1159,1159,1158,3539
|
|
20241115,131900,437311515,1164,1163,1164,1163,2
|
|
20241115,131800,437309188,1164,1164,1164,1159,1976
|
|
20241115,131700,435016963,1161,1163,1164,1161,695
|
|
20241115,131600,434209775,1163,1163,1163,1163,0
|
|
20241115,131500,434209775,1163,1163,1163,1163,0
|
|
20241115,131400,434209775,1163,1163,1163,1163,1023
|
|
20241115,131300,433020026,1163,1163,1163,1163,51
|
|
20241115,131200,432960713,1162,1162,1162,1162,650
|
|
20241115,131100,432205413,1162,1162,1162,1162,0
|
|
20241115,131000,432205413,1162,1162,1162,1162,1
|
|
20241115,130900,432204251,1162,1162,1162,1162,0
|
|
20241115,130800,432204251,1162,1162,1162,1162,0
|
|
20241115,130700,432204251,1162,1162,1162,1162,1
|
|
20241115,130600,432203089,1162,1162,1162,1160,105
|
|
20241115,130500,432081279,1162,1160,1162,1160,13
|
|
20241115,130400,432066197,1162,1160,1162,1160,64
|
|
20241115,130300,431991955,1160,1159,1160,1159,2339
|
|
20241115,130200,429280789,1160,1160,1160,1160,123
|
|
20241115,130100,429138109,1159,1159,1159,1159,300
|
|
20241115,130000,428790409,1159,1160,1160,1159,9
|
|
20241115,125900,428779977,1162,1160,1162,1160,162
|
|
20241115,125800,428591809,1160,1156,1160,1156,2
|
|
20241115,125700,428589493,1160,1156,1160,1156,38
|
|
20241115,125600,428545561,1156,1156,1156,1156,1683
|
|
20241115,125500,426600013,1156,1156,1156,1156,0
|
|
20241115,125400,426600013,1156,1156,1156,1156,338
|
|
20241115,125300,426209285,1156,1155,1156,1154,1002
|
|
20241115,125200,425052709,1156,1156,1156,1156,4
|
|
20241115,125100,425048085,1156,1156,1156,1156,5
|
|
20241115,125000,425042305,1155,1155,1156,1155,195
|
|
20241115,124900,424817079,1156,1158,1160,1156,44
|
|
20241115,124800,424766209,1156,1158,1160,1155,110
|
|
20241115,124700,424639075,1160,1158,1160,1156,34
|
|
20241115,124600,424599723,1158,1158,1158,1158,22
|
|
20241115,124500,424574247,1163,1157,1163,1157,1262
|
|
20241115,124400,423112499,1158,1156,1158,1156,37
|
|
20241115,124300,423069725,1158,1160,1160,1154,13
|
|
20241115,124200,423054683,1161,1159,1164,1158,2750
|
|
20241115,124100,419867388,1160,1160,1160,1160,100
|
|
20241115,124000,419751388,1160,1160,1160,1160,90
|
|
20241115,123900,419646988,1160,1160,1160,1160,1
|
|
20241115,123800,419645828,1158,1158,1158,1158,0
|
|
20241115,123700,419645828,1158,1154,1158,1153,5101
|
|
20241115,123600,413752894,1160,1160,1160,1160,11
|
|
20241115,123500,413740134,1159,1159,1159,1154,2708
|
|
20241115,123400,410606233,1159,1164,1164,1159,2153
|
|
20241115,123300,408109450,1164,1162,1164,1159,257
|
|
20241115,123200,407811277,1162,1159,1162,1159,1981
|
|
20241115,123100,405512859,1161,1157,1161,1156,5375
|
|
20241115,123000,399285303,1162,1164,1164,1150,6040
|
|
20241115,122900,392289568,1170,1172,1172,1163,10625
|
|
20241115,122800,379872612,1183,1145,1195,1145,131156
|
|
20241115,122700,227480811,1143,1143,1143,1143,1000
|
|
20241115,122600,226337811,1145,1145,1145,1145,26
|
|
20241115,122500,226308041,1144,1141,1144,1141,1354
|
|
20241115,122400,224761456,1141,1141,1142,1141,167
|
|
20241115,122300,224570893,1140,1140,1140,1140,699
|
|
20241115,122200,223774033,1140,1138,1140,1138,7142
|
|
20241115,122100,215641080,1138,1138,1138,1138,0
|
|
20241115,122000,215641080,1138,1138,1138,1138,0
|
|
20241115,121900,215641080,1138,1138,1138,1138,0
|
|
20241115,121800,215641080,1138,1138,1138,1138,40
|
|
20241115,121700,215595560,1138,1138,1138,1138,2
|
|
20241115,121600,215593284,1138,1138,1138,1138,0
|
|
20241115,121500,215593284,1138,1132,1138,1132,8826
|
|
20241115,121400,205569182,1132,1132,1132,1132,2000
|
|
20241115,121300,203305182,1132,1132,1132,1132,522
|
|
20241115,121200,202714278,1132,1132,1132,1132,0
|
|
20241115,121100,202714278,1132,1132,1132,1132,0
|
|
20241115,121000,202714278,1132,1132,1132,1132,0
|
|
20241115,120900,202714278,1132,1132,1132,1132,0
|
|
20241115,120800,202714278,1132,1132,1132,1132,0
|
|
20241115,120700,202714278,1132,1133,1133,1132,70
|
|
20241115,120600,202635036,1134,1134,1134,1134,0
|
|
20241115,120500,202635036,1134,1134,1134,1134,1
|
|
20241115,120400,202633902,1133,1133,1133,1133,0
|
|
20241115,120300,202633902,1133,1133,1133,1133,0
|
|
20241115,120200,202633902,1133,1134,1134,1133,482
|
|
20241115,120100,202087795,1133,1133,1133,1133,263
|
|
20241115,120000,201789816,1135,1135,1135,1135,0
|
|
20241115,115900,201789816,1135,1135,1135,1135,0
|
|
20241115,115800,201789816,1135,1135,1135,1135,1
|
|
20241115,115700,201788681,1135,1135,1135,1135,0
|
|
20241115,115600,201788681,1135,1135,1135,1135,199
|
|
20241115,115500,201562816,1135,1135,1135,1135,0
|
|
20241115,115400,201562816,1135,1135,1135,1135,0
|
|
20241115,115300,201562816,1135,1135,1135,1135,0
|
|
20241115,115200,201562816,1135,1135,1135,1135,1
|
|
20241115,115100,201561681,1135,1133,1135,1133,2593
|
|
20241115,115000,198619708,1132,1132,1132,1130,1655
|
|
20241115,114900,196746250,1132,1132,1132,1132,0
|
|
20241115,114800,196746250,1132,1132,1132,1132,0
|
|
20241115,114700,196746250,1132,1132,1132,1132,0
|
|
20241115,114600,196746250,1132,1131,1132,1131,2122
|
|
20241115,114500,194345653,1131,1130,1132,1125,1717
|
|
20241115,114400,192406581,1131,1131,1131,1131,0
|
|
20241115,114300,192406581,1131,1131,1131,1131,1
|
|
20241115,114200,192405450,1131,1131,1131,1131,224
|
|
20241115,114100,192152106,1131,1131,1131,1131,0
|
|
20241115,114000,192152106,1131,1131,1131,1131,1
|
|
20241115,113900,192150975,1131,1131,1131,1131,2
|
|
20241115,113800,192148713,1131,1131,1131,1131,50
|
|
20241115,113700,192092163,1131,1131,1131,1131,50
|
|
20241115,113600,192035613,1131,1131,1131,1131,4
|
|
20241115,113500,192031089,1131,1132,1132,1131,435
|
|
20241115,113400,191538812,1133,1135,1135,1133,941
|
|
20241115,113300,190471519,1137,1137,1137,1137,123
|
|
20241115,113200,190331668,1137,1137,1137,1137,1
|
|
20241115,113100,190330531,1135,1135,1135,1135,0
|
|
20241115,113000,190330531,1135,1135,1135,1135,0
|
|
20241115,112900,190330531,1135,1135,1135,1135,0
|
|
20241115,112800,190330531,1135,1135,1135,1135,764
|
|
20241115,112700,189463391,1137,1137,1137,1137,75
|
|
20241115,112600,189378116,1137,1133,1137,1133,2
|
|
20241115,112500,189375846,1133,1133,1133,1133,1000
|
|
20241115,112400,188242846,1135,1135,1135,1135,346
|
|
20241115,112300,187850136,1138,1138,1138,1138,0
|
|
20241115,112200,187850136,1138,1138,1138,1138,0
|
|
20241115,112100,187850136,1138,1138,1138,1138,500
|
|
20241115,112000,187281136,1138,1138,1138,1138,151
|
|
20241115,111900,187109298,1138,1138,1138,1138,0
|
|
20241115,111800,187109298,1138,1138,1138,1138,0
|
|
20241115,111700,187109298,1138,1138,1138,1138,0
|
|
20241115,111600,187109298,1138,1138,1138,1138,434
|
|
20241115,111500,186615406,1138,1138,1138,1138,0
|
|
20241115,111400,186615406,1138,1138,1138,1138,0
|
|
20241115,111300,186615406,1138,1138,1138,1138,4
|
|
20241115,111200,186610854,1138,1138,1138,1138,56
|
|
20241115,111100,186547126,1138,1138,1138,1138,0
|
|
20241115,111000,186547126,1138,1137,1138,1137,2
|
|
20241115,110900,186544851,1138,1138,1138,1138,1
|
|
20241115,110800,186543713,1138,1138,1138,1138,50
|
|
20241115,110700,186486813,1138,1138,1138,1138,1
|
|
20241115,110600,186485675,1138,1136,1138,1136,503
|
|
20241115,110500,185914238,1136,1135,1136,1135,403
|
|
20241115,110400,185456803,1133,1133,1134,1133,953
|
|
20241115,110300,184376971,1131,1130,1133,1130,4756
|
|
20241115,110200,178998083,1130,1128,1130,1128,2790
|
|
20241115,110100,175847118,1129,1129,1129,1129,0
|
|
20241115,110000,175847118,1129,1124,1129,1124,7336
|
|
20241115,105900,167577122,1124,1124,1124,1124,604
|
|
20241115,105800,166898226,1124,1124,1126,1124,3674
|
|
20241115,105700,162766793,1120,1120,1120,1120,1000
|
|
20241115,105600,161646793,1124,1124,1124,1120,1851
|
|
20241115,105500,159571945,1124,1125,1125,1124,500
|
|
20241115,105400,159009645,1125,1116,1125,1116,1002
|
|
20241115,105300,157891395,1126,1112,1126,1112,4613
|
|
20241115,105200,152758766,1112,1127,1127,1100,17931
|
|
20241115,105100,132837205,1127,1127,1127,1127,0
|
|
20241115,105000,132837205,1127,1127,1127,1127,0
|
|
20241115,104900,132837205,1127,1127,1127,1127,0
|
|
20241115,104800,132837205,1127,1125,1127,1125,129
|
|
20241115,104700,132691846,1125,1125,1125,1125,88
|
|
20241115,104600,132592846,1126,1126,1126,1126,2
|
|
20241115,104500,132590594,1126,1127,1127,1126,9
|
|
20241115,104400,132580453,1127,1127,1127,1127,0
|
|
20241115,104300,132580453,1127,1127,1127,1127,0
|
|
20241115,104200,132580453,1127,1127,1127,1127,4
|
|
20241115,104100,132575945,1127,1127,1127,1127,500
|
|
20241115,104000,132012445,1127,1127,1127,1127,73
|
|
20241115,103900,131930174,1120,1120,1120,1120,0
|
|
20241115,103800,131930174,1120,1120,1120,1120,947
|
|
20241115,103700,130869534,1120,1120,1120,1120,10
|
|
20241115,103600,130858334,1128,1128,1128,1128,240
|
|
20241115,103500,130587614,1127,1127,1127,1127,20
|
|
20241115,103400,130565074,1127,1127,1127,1127,1
|
|
20241115,103300,130563947,1117,1117,1117,1117,0
|
|
20241115,103200,130563947,1117,1130,1130,1117,20
|
|
20241115,103100,130541570,1131,1114,1131,1113,5193
|
|
20241115,103000,124676971,1114,1114,1114,1113,374
|
|
20241115,102900,124260337,1114,1115,1115,1114,2518
|
|
20241115,102800,121455196,1114,1115,1115,1114,760
|
|
20241115,102700,120607797,1115,1118,1118,1115,3568
|
|
20241115,102600,116626356,1119,1119,1119,1117,1307
|
|
20241115,102500,115164636,1119,1121,1121,1119,14613
|
|
20241115,102400,98803537,1121,1128,1128,1121,14
|
|
20241115,102300,98787816,1121,1122,1122,1121,3152
|
|
20241115,102200,95254253,1129,1123,1130,1122,356
|
|
20241115,102100,94854558,1123,1124,1125,1123,2218
|
|
20241115,102000,92362407,1124,1125,1125,1124,1140
|
|
20241115,101900,91081046,1126,1125,1126,1125,3155
|
|
20241115,101800,87531443,1126,1129,1129,1126,5748
|
|
20241115,101700,81058836,1130,1130,1130,1130,2
|
|
20241115,101600,81056576,1130,1130,1130,1130,0
|
|
20241115,101500,81056576,1130,1130,1130,1130,11
|
|
20241115,101400,81044146,1130,1130,1130,1130,0
|
|
20241115,101300,81044146,1130,1130,1130,1130,70
|
|
20241115,101200,80965046,1130,1130,1130,1130,73
|
|
20241115,101100,80882556,1130,1130,1130,1130,1
|
|
20241115,101000,80881426,1129,1129,1129,1129,347
|
|
20241115,100900,80489663,1129,1130,1130,1129,2
|
|
20241115,100800,80487404,1130,1130,1130,1130,280
|
|
20241115,100700,80171004,1130,1130,1130,1130,14
|
|
20241115,100600,80155184,1131,1131,1131,1131,2
|
|
20241115,100500,80152922,1131,1131,1131,1131,3
|
|
20241115,100400,80149529,1131,1127,1131,1126,1011
|
|
20241115,100300,79010624,1131,1131,1131,1127,7026
|
|
20241115,100200,71088009,1131,1131,1131,1130,622
|
|
20241115,100100,70385140,1131,1131,1131,1131,450
|
|
20241115,100000,69876190,1131,1133,1133,1131,898
|
|
20241115,095900,68859641,1133,1133,1133,1133,903
|
|
20241115,095800,67836542,1134,1134,1134,1134,194
|
|
20241115,095700,67616546,1134,1134,1134,1134,0
|
|
20241115,095600,67616546,1134,1134,1134,1134,0
|
|
20241115,095500,67616546,1134,1134,1134,1134,0
|
|
20241115,095400,67616546,1134,1136,1136,1134,1412
|
|
20241115,095300,66015328,1136,1136,1136,1136,22
|
|
20241115,095200,65990336,1136,1136,1136,1136,7
|
|
20241115,095100,65982384,1136,1135,1136,1135,1187
|
|
20241115,095000,64634991,1135,1135,1135,1135,38
|
|
20241115,094900,64591861,1135,1135,1135,1135,0
|
|
20241115,094800,64591861,1135,1135,1135,1135,4
|
|
20241115,094700,64587321,1135,1135,1135,1135,85
|
|
20241115,094600,64490846,1136,1136,1136,1136,0
|
|
20241115,094500,64490846,1136,1136,1136,1136,115
|
|
20241115,094400,64360206,1136,1136,1136,1136,23
|
|
20241115,094300,64334078,1137,1137,1137,1137,65
|
|
20241115,094200,64260173,1137,1134,1137,1132,891
|
|
20241115,094100,63250145,1138,1138,1138,1138,51
|
|
20241115,094000,63192107,1138,1138,1138,1138,0
|
|
20241115,093900,63192107,1138,1138,1138,1138,231
|
|
20241115,093800,62929229,1133,1133,1133,1133,210
|
|
20241115,093700,62691299,1133,1133,1133,1133,379
|
|
20241115,093600,62261892,1133,1138,1138,1133,142
|
|
20241115,093500,62100866,1138,1138,1138,1138,1
|
|
20241115,093400,62099728,1138,1138,1138,1138,0
|
|
20241115,093300,62099728,1138,1132,1138,1132,459
|
|
20241115,093200,61579840,1132,1134,1134,1132,495
|
|
20241115,093100,61019340,1134,1134,1136,1133,514
|
|
20241115,093000,60436932,1137,1136,1137,1135,1100
|
|
20241115,092900,59187339,1134,1134,1134,1134,210
|
|
20241115,092800,58949199,1134,1136,1136,1134,201
|
|
20241115,092700,58721103,1136,1135,1136,1135,2284
|
|
20241115,092600,56128143,1135,1135,1135,1135,336
|
|
20241115,092500,55746783,1134,1134,1134,1134,5424
|
|
20241115,092400,49595967,1134,1134,1134,1134,370
|
|
20241115,092300,49176387,1134,1134,1134,1134,2011
|
|
20241115,092200,46895913,1134,1134,1134,1134,1
|
|
20241115,092100,46894779,1134,1133,1134,1133,202
|
|
20241115,092000,46665731,1134,1135,1135,1134,512
|
|
20241115,091900,46084711,1136,1136,1136,1136,224
|
|
20241115,091800,45830247,1136,1136,1136,1136,297
|
|
20241115,091700,45492855,1136,1136,1136,1136,13
|
|
20241115,091600,45478087,1136,1131,1136,1131,160
|
|
20241115,091500,45296834,1131,1131,1131,1131,1987
|
|
20241115,091400,43049537,1131,1131,1131,1126,2876
|
|
20241115,091300,39800748,1131,1136,1136,1131,2034
|
|
20241115,091200,37497767,1136,1136,1136,1136,5
|
|
20241115,091100,37492087,1133,1135,1136,1133,2267
|
|
20241115,091000,34922327,1135,1135,1135,1135,76
|
|
20241115,090900,34836067,1134,1135,1135,1134,271
|
|
20241115,090800,34528602,1135,1139,1139,1135,257
|
|
20241115,090700,34236295,1139,1139,1139,1135,336
|
|
20241115,090600,33854640,1139,1142,1142,1137,5986
|
|
20241115,090500,27042822,1144,1144,1144,1144,77
|
|
20241115,090400,26954734,1142,1152,1152,1142,749
|
|
20241115,090300,26094139,1152,1145,1153,1142,1194
|
|
20241115,090200,24729473,1143,1143,1145,1143,2105
|
|
20241115,090100,22323288,1143,1143,1143,1143,0
|
|
20241115,090000,22323288,1143,1138,1143,1138,19559
|