667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,200400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,200300,2099744030,5270,5270,5270,5270,0
|
|
20241112,200200,2099744030,5270,5270,5270,5270,0
|
|
20241112,200100,2099744030,5270,5270,5270,5270,0
|
|
20241112,200000,2099744030,5270,5270,5270,5270,0
|
|
20241112,195900,2099744030,5270,5270,5270,5270,0
|
|
20241112,195800,2099744030,5270,5270,5270,5270,0
|
|
20241112,195700,2099744030,5270,5270,5270,5270,0
|
|
20241112,195600,2099744030,5270,5270,5270,5270,0
|
|
20241112,195500,2099744030,5270,5270,5270,5270,0
|
|
20241112,195400,2099744030,5270,5270,5270,5270,0
|
|
20241112,195300,2099744030,5270,5270,5270,5270,0
|
|
20241112,195200,2099744030,5270,5270,5270,5270,0
|
|
20241112,195100,2099744030,5270,5270,5270,5270,0
|
|
20241112,195000,2099744030,5270,5270,5270,5270,0
|
|
20241112,194900,2099744030,5270,5270,5270,5270,0
|
|
20241112,194800,2099744030,5270,5270,5270,5270,0
|
|
20241112,194700,2099744030,5270,5270,5270,5270,0
|
|
20241112,194600,2099744030,5270,5270,5270,5270,0
|
|
20241112,194500,2099744030,5270,5270,5270,5270,0
|
|
20241112,194400,2099744030,5270,5270,5270,5270,0
|
|
20241112,194300,2099744030,5270,5270,5270,5270,0
|
|
20241112,194200,2099744030,5270,5270,5270,5270,0
|
|
20241112,194100,2099744030,5270,5270,5270,5270,0
|
|
20241112,194000,2099744030,5270,5270,5270,5270,0
|
|
20241112,193900,2099744030,5270,5270,5270,5270,0
|
|
20241112,193800,2099744030,5270,5270,5270,5270,0
|
|
20241112,193700,2099744030,5270,5270,5270,5270,0
|
|
20241112,193600,2099744030,5270,5270,5270,5270,0
|
|
20241112,193500,2099744030,5270,5270,5270,5270,0
|
|
20241112,193400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,193300,2099744030,5270,5270,5270,5270,0
|
|
20241112,193200,2099744030,5270,5270,5270,5270,0
|
|
20241112,193100,2099744030,5270,5270,5270,5270,0
|
|
20241112,193000,2099744030,5270,5270,5270,5270,0
|
|
20241112,192900,2099744030,5270,5270,5270,5270,0
|
|
20241112,192800,2099744030,5270,5270,5270,5270,0
|
|
20241112,192700,2099744030,5270,5270,5270,5270,0
|
|
20241112,192600,2099744030,5270,5270,5270,5270,0
|
|
20241112,192500,2099744030,5270,5270,5270,5270,0
|
|
20241112,192400,2099744030,5270,5270,5270,5270,0
|
|
20241112,192300,2099744030,5270,5270,5270,5270,0
|
|
20241112,192200,2099744030,5270,5270,5270,5270,0
|
|
20241112,192100,2099744030,5270,5270,5270,5270,0
|
|
20241112,192000,2099744030,5270,5270,5270,5270,0
|
|
20241112,191900,2099744030,5270,5270,5270,5270,0
|
|
20241112,191800,2099744030,5270,5270,5270,5270,0
|
|
20241112,191700,2099744030,5270,5270,5270,5270,0
|
|
20241112,191600,2099744030,5270,5270,5270,5270,0
|
|
20241112,191500,2099744030,5270,5270,5270,5270,0
|
|
20241112,191400,2099744030,5270,5270,5270,5270,0
|
|
20241112,191300,2099744030,5270,5270,5270,5270,0
|
|
20241112,191200,2099744030,5270,5270,5270,5270,0
|
|
20241112,191100,2099744030,5270,5270,5270,5270,0
|
|
20241112,191000,2099744030,5270,5270,5270,5270,0
|
|
20241112,190900,2099744030,5270,5270,5270,5270,0
|
|
20241112,190800,2099744030,5270,5270,5270,5270,0
|
|
20241112,190700,2099744030,5270,5270,5270,5270,0
|
|
20241112,190600,2099744030,5270,5270,5270,5270,0
|
|
20241112,190500,2099744030,5270,5270,5270,5270,0
|
|
20241112,190400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,190300,2099744030,5270,5270,5270,5270,0
|
|
20241112,190200,2099744030,5270,5270,5270,5270,0
|
|
20241112,190100,2099744030,5270,5270,5270,5270,0
|
|
20241112,190000,2099744030,5270,5270,5270,5270,0
|
|
20241112,185900,2099744030,5270,5270,5270,5270,0
|
|
20241112,185800,2099744030,5270,5270,5270,5270,0
|
|
20241112,185700,2099744030,5270,5270,5270,5270,0
|
|
20241112,185600,2099744030,5270,5270,5270,5270,0
|
|
20241112,185500,2099744030,5270,5270,5270,5270,0
|
|
20241112,185400,2099744030,5270,5270,5270,5270,0
|
|
20241112,185300,2099744030,5270,5270,5270,5270,0
|
|
20241112,185200,2099744030,5270,5270,5270,5270,0
|
|
20241112,185100,2099744030,5270,5270,5270,5270,0
|
|
20241112,185000,2099744030,5270,5270,5270,5270,0
|
|
20241112,184900,2099744030,5270,5270,5270,5270,0
|
|
20241112,184800,2099744030,5270,5270,5270,5270,0
|
|
20241112,184700,2099744030,5270,5270,5270,5270,0
|
|
20241112,184600,2099744030,5270,5270,5270,5270,0
|
|
20241112,184500,2099744030,5270,5270,5270,5270,0
|
|
20241112,184400,2099744030,5270,5270,5270,5270,0
|
|
20241112,184300,2099744030,5270,5270,5270,5270,0
|
|
20241112,184200,2099744030,5270,5270,5270,5270,0
|
|
20241112,184100,2099744030,5270,5270,5270,5270,0
|
|
20241112,184000,2099744030,5270,5270,5270,5270,0
|
|
20241112,183900,2099744030,5270,5270,5270,5270,0
|
|
20241112,183800,2099744030,5270,5270,5270,5270,0
|
|
20241112,183700,2099744030,5270,5270,5270,5270,0
|
|
20241112,183600,2099744030,5270,5270,5270,5270,0
|
|
20241112,183500,2099744030,5270,5270,5270,5270,0
|
|
20241112,183400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,183300,2099744030,5270,5270,5270,5270,0
|
|
20241112,183200,2099744030,5270,5270,5270,5270,0
|
|
20241112,183100,2099744030,5270,5270,5270,5270,0
|
|
20241112,183000,2099744030,5270,5270,5270,5270,0
|
|
20241112,182900,2099744030,5270,5270,5270,5270,0
|
|
20241112,182800,2099744030,5270,5270,5270,5270,0
|
|
20241112,182700,2099744030,5270,5270,5270,5270,0
|
|
20241112,182600,2099744030,5270,5270,5270,5270,0
|
|
20241112,182500,2099744030,5270,5270,5270,5270,0
|
|
20241112,182400,2099744030,5270,5270,5270,5270,0
|
|
20241112,182300,2099744030,5270,5270,5270,5270,0
|
|
20241112,182200,2099744030,5270,5270,5270,5270,0
|
|
20241112,182100,2099744030,5270,5270,5270,5270,0
|
|
20241112,182000,2099744030,5270,5270,5270,5270,0
|
|
20241112,181900,2099744030,5270,5270,5270,5270,0
|
|
20241112,181800,2099744030,5270,5270,5270,5270,0
|
|
20241112,181700,2099744030,5270,5270,5270,5270,0
|
|
20241112,181600,2099744030,5270,5270,5270,5270,0
|
|
20241112,181500,2099744030,5270,5270,5270,5270,0
|
|
20241112,181400,2099744030,5270,5270,5270,5270,0
|
|
20241112,181300,2099744030,5270,5270,5270,5270,0
|
|
20241112,181200,2099744030,5270,5270,5270,5270,0
|
|
20241112,181100,2099744030,5270,5270,5270,5270,0
|
|
20241112,181000,2099744030,5270,5270,5270,5270,0
|
|
20241112,180900,2099744030,5270,5270,5270,5270,0
|
|
20241112,180800,2099744030,5270,5270,5270,5270,0
|
|
20241112,180700,2099744030,5270,5270,5270,5270,0
|
|
20241112,180600,2099744030,5270,5270,5270,5270,0
|
|
20241112,180500,2099744030,5270,5270,5270,5270,0
|
|
20241112,180400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,180300,2099744030,5270,5270,5270,5270,0
|
|
20241112,180200,2099744030,5270,5270,5270,5270,0
|
|
20241112,180100,2099744030,5270,5270,5270,5270,0
|
|
20241112,180000,2099744030,5270,5270,5270,5270,0
|
|
20241112,175900,2099744030,5270,5270,5270,5270,0
|
|
20241112,175800,2099744030,5270,5270,5270,5270,0
|
|
20241112,175700,2099744030,5270,5270,5270,5270,0
|
|
20241112,175600,2099744030,5270,5270,5270,5270,0
|
|
20241112,175500,2099744030,5270,5270,5270,5270,0
|
|
20241112,175400,2099744030,5270,5270,5270,5270,0
|
|
20241112,175300,2099744030,5270,5270,5270,5270,0
|
|
20241112,175200,2099744030,5270,5270,5270,5270,0
|
|
20241112,175100,2099744030,5270,5270,5270,5270,0
|
|
20241112,175000,2099744030,5270,5270,5270,5270,0
|
|
20241112,174900,2099744030,5270,5270,5270,5270,0
|
|
20241112,174800,2099744030,5270,5270,5270,5270,0
|
|
20241112,174700,2099744030,5270,5270,5270,5270,0
|
|
20241112,174600,2099744030,5270,5270,5270,5270,0
|
|
20241112,174500,2099744030,5270,5270,5270,5270,0
|
|
20241112,174400,2099744030,5270,5270,5270,5270,0
|
|
20241112,174300,2099744030,5270,5270,5270,5270,0
|
|
20241112,174200,2099744030,5270,5270,5270,5270,0
|
|
20241112,174100,2099744030,5270,5270,5270,5270,0
|
|
20241112,174000,2099744030,5270,5270,5270,5270,0
|
|
20241112,173900,2099744030,5270,5270,5270,5270,0
|
|
20241112,173800,2099744030,5270,5270,5270,5270,0
|
|
20241112,173700,2099744030,5270,5270,5270,5270,0
|
|
20241112,173600,2099744030,5270,5270,5270,5270,0
|
|
20241112,173500,2099744030,5270,5270,5270,5270,0
|
|
20241112,173400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,173300,2099744030,5270,5270,5270,5270,0
|
|
20241112,173200,2099744030,5270,5270,5270,5270,0
|
|
20241112,173100,2099744030,5270,5270,5270,5270,0
|
|
20241112,173000,2099744030,5270,5270,5270,5270,0
|
|
20241112,172900,2099744030,5270,5270,5270,5270,0
|
|
20241112,172800,2099744030,5270,5270,5270,5270,0
|
|
20241112,172700,2099744030,5270,5270,5270,5270,0
|
|
20241112,172600,2099744030,5270,5270,5270,5270,0
|
|
20241112,172500,2099744030,5270,5270,5270,5270,0
|
|
20241112,172400,2099744030,5270,5270,5270,5270,0
|
|
20241112,172300,2099744030,5270,5270,5270,5270,0
|
|
20241112,172200,2099744030,5270,5270,5270,5270,0
|
|
20241112,172100,2099744030,5270,5270,5270,5270,0
|
|
20241112,172000,2099744030,5270,5270,5270,5270,0
|
|
20241112,171900,2099744030,5270,5270,5270,5270,0
|
|
20241112,171800,2099744030,5270,5270,5270,5270,0
|
|
20241112,171700,2099744030,5270,5270,5270,5270,0
|
|
20241112,171600,2099744030,5270,5270,5270,5270,0
|
|
20241112,171500,2099744030,5270,5270,5270,5270,0
|
|
20241112,171400,2099744030,5270,5270,5270,5270,0
|
|
20241112,171300,2099744030,5270,5270,5270,5270,0
|
|
20241112,171200,2099744030,5270,5270,5270,5270,0
|
|
20241112,171100,2099744030,5270,5270,5270,5270,0
|
|
20241112,171000,2099744030,5270,5270,5270,5270,0
|
|
20241112,170900,2099744030,5270,5270,5270,5270,0
|
|
20241112,170800,2099744030,5270,5270,5270,5270,0
|
|
20241112,170700,2099744030,5270,5270,5270,5270,0
|
|
20241112,170600,2099744030,5270,5270,5270,5270,0
|
|
20241112,170500,2099744030,5270,5270,5270,5270,0
|
|
20241112,170400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,170300,2099744030,5270,5270,5270,5270,0
|
|
20241112,170200,2099744030,5270,5270,5270,5270,0
|
|
20241112,170100,2099744030,5270,5270,5270,5270,0
|
|
20241112,170000,2099744030,5270,5270,5270,5270,0
|
|
20241112,165900,2099744030,5270,5270,5270,5270,0
|
|
20241112,165800,2099744030,5270,5270,5270,5270,0
|
|
20241112,165700,2099744030,5270,5270,5270,5270,0
|
|
20241112,165600,2099744030,5270,5270,5270,5270,0
|
|
20241112,165500,2099744030,5270,5270,5270,5270,0
|
|
20241112,165400,2099744030,5270,5270,5270,5270,0
|
|
20241112,165300,2099744030,5270,5270,5270,5270,0
|
|
20241112,165200,2099744030,5270,5270,5270,5270,0
|
|
20241112,165100,2099744030,5270,5270,5270,5270,0
|
|
20241112,165000,2099744030,5270,5270,5270,5270,0
|
|
20241112,164900,2099744030,5270,5270,5270,5270,0
|
|
20241112,164800,2099744030,5270,5270,5270,5270,0
|
|
20241112,164700,2099744030,5270,5270,5270,5270,0
|
|
20241112,164600,2099744030,5270,5270,5270,5270,0
|
|
20241112,164500,2099744030,5270,5270,5270,5270,0
|
|
20241112,164400,2099744030,5270,5270,5270,5270,0
|
|
20241112,164300,2099744030,5270,5270,5270,5270,0
|
|
20241112,164200,2099744030,5270,5270,5270,5270,0
|
|
20241112,164100,2099744030,5270,5270,5270,5270,0
|
|
20241112,164000,2099744030,5270,5270,5270,5270,0
|
|
20241112,163900,2099744030,5270,5270,5270,5270,0
|
|
20241112,163800,2099744030,5270,5270,5270,5270,0
|
|
20241112,163700,2099744030,5270,5270,5270,5270,0
|
|
20241112,163600,2099744030,5270,5270,5270,5270,0
|
|
20241112,163500,2099744030,5270,5270,5270,5270,0
|
|
20241112,163400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,163300,2099744030,5270,5270,5270,5270,0
|
|
20241112,163200,2099744030,5270,5270,5270,5270,0
|
|
20241112,163100,2099744030,5270,5270,5270,5270,0
|
|
20241112,163000,2099744030,5270,5270,5270,5270,0
|
|
20241112,162900,2099744030,5270,5270,5270,5270,0
|
|
20241112,162800,2099744030,5270,5270,5270,5270,0
|
|
20241112,162700,2099744030,5270,5270,5270,5270,0
|
|
20241112,162600,2099744030,5270,5270,5270,5270,0
|
|
20241112,162500,2099744030,5270,5270,5270,5270,0
|
|
20241112,162400,2099744030,5270,5270,5270,5270,0
|
|
20241112,162300,2099744030,5270,5270,5270,5270,0
|
|
20241112,162200,2099744030,5270,5270,5270,5270,0
|
|
20241112,162100,2099744030,5270,5270,5270,5270,0
|
|
20241112,162000,2099744030,5270,5270,5270,5270,0
|
|
20241112,161900,2099744030,5270,5270,5270,5270,0
|
|
20241112,161800,2099744030,5270,5270,5270,5270,0
|
|
20241112,161700,2099744030,5270,5270,5270,5270,0
|
|
20241112,161600,2099744030,5270,5270,5270,5270,0
|
|
20241112,161500,2099744030,5270,5270,5270,5270,0
|
|
20241112,161400,2099744030,5270,5270,5270,5270,0
|
|
20241112,161300,2099744030,5270,5270,5270,5270,0
|
|
20241112,161200,2099744030,5270,5270,5270,5270,0
|
|
20241112,161100,2099744030,5270,5270,5270,5270,0
|
|
20241112,161000,2099744030,5270,5270,5270,5270,0
|
|
20241112,160900,2099744030,5270,5270,5270,5270,0
|
|
20241112,160800,2099744030,5270,5270,5270,5270,0
|
|
20241112,160700,2099744030,5270,5270,5270,5270,0
|
|
20241112,160600,2099744030,5270,5270,5270,5270,0
|
|
20241112,160500,2099744030,5270,5270,5270,5270,0
|
|
20241112,160400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,160300,2099744030,5270,5270,5270,5270,0
|
|
20241112,160200,2099744030,5270,5270,5270,5270,0
|
|
20241112,160100,2099744030,5270,5270,5270,5270,0
|
|
20241112,160000,2099744030,5270,5270,5270,5270,0
|
|
20241112,155900,2099744030,5270,5270,5270,5270,0
|
|
20241112,155800,2099744030,5270,5270,5270,5270,0
|
|
20241112,155700,2099744030,5270,5270,5270,5270,0
|
|
20241112,155600,2099744030,5270,5270,5270,5270,0
|
|
20241112,155500,2099744030,5270,5270,5270,5270,0
|
|
20241112,155400,2099744030,5270,5270,5270,5270,0
|
|
20241112,155300,2099744030,5270,5270,5270,5270,0
|
|
20241112,155200,2099744030,5270,5270,5270,5270,0
|
|
20241112,155100,2099744030,5270,5270,5270,5270,0
|
|
20241112,155000,2099744030,5270,5270,5270,5270,0
|
|
20241112,154900,2099744030,5270,5270,5270,5270,0
|
|
20241112,154800,2099744030,5270,5270,5270,5270,0
|
|
20241112,154700,2099744030,5270,5270,5270,5270,0
|
|
20241112,154600,2099744030,5270,5270,5270,5270,0
|
|
20241112,154500,2099744030,5270,5270,5270,5270,0
|
|
20241112,154400,2099744030,5270,5270,5270,5270,0
|
|
20241112,154300,2099744030,5270,5270,5270,5270,0
|
|
20241112,154200,2099744030,5270,5270,5270,5270,0
|
|
20241112,154100,2099744030,5270,5270,5270,5270,0
|
|
20241112,154000,2099744030,5270,5270,5270,5270,0
|
|
20241112,153900,2099744030,5270,5270,5270,5270,0
|
|
20241112,153800,2099744030,5270,5270,5270,5270,0
|
|
20241112,153700,2099744030,5270,5270,5270,5270,0
|
|
20241112,153600,2099744030,5270,5270,5270,5270,0
|
|
20241112,153500,2099744030,5270,5270,5270,5270,0
|
|
20241112,153400,2099744030,5270,5270,5270,5270,11752
|
|
20241112,153300,2099744030,5270,5270,5270,5270,0
|
|
20241112,153200,2099744030,5270,5270,5270,5270,0
|
|
20241112,153100,2099744030,5270,5270,5270,5270,0
|
|
20241112,153000,2099744030,5270,5270,5270,5270,11752
|
|
20241112,152900,2037810990,5270,5270,5270,5270,0
|
|
20241112,152800,2037810990,5270,5270,5270,5270,0
|
|
20241112,152700,2037810990,5270,5270,5270,5270,0
|
|
20241112,152600,2037810990,5270,5270,5270,5270,0
|
|
20241112,152500,2037810990,5270,5270,5270,5270,0
|
|
20241112,152400,2037810990,5270,5270,5270,5270,0
|
|
20241112,152300,2037810990,5270,5270,5270,5270,0
|
|
20241112,152200,2037810990,5270,5270,5270,5270,0
|
|
20241112,152100,2037810990,5270,5270,5270,5270,0
|
|
20241112,152000,2037810990,5270,5270,5270,5270,0
|
|
20241112,151900,2037810990,5270,5220,5270,5190,9057
|
|
20241112,151800,1990274220,5190,5220,5220,5190,670
|
|
20241112,151700,1986792010,5220,5220,5220,5200,2098
|
|
20241112,151600,1975867520,5220,5220,5220,5220,3011
|
|
20241112,151500,1960150100,5220,5200,5220,5200,1521
|
|
20241112,151400,1952240480,5190,5210,5210,5190,2838
|
|
20241112,151300,1937483540,5220,5220,5250,5200,2358
|
|
20241112,151200,1925197010,5250,5250,5250,5250,2
|
|
20241112,151100,1925186510,5260,5250,5260,5220,1360
|
|
20241112,151000,1918071770,5250,5200,5250,5200,3804
|
|
20241112,150900,1898100830,5250,5250,5250,5190,8466
|
|
20241112,150800,1853913500,5250,5250,5250,5210,352
|
|
20241112,150700,1852078740,5250,5220,5250,5210,211
|
|
20241112,150600,1850978800,5250,5250,5250,5250,40
|
|
20241112,150500,1850768800,5250,5250,5250,5250,20
|
|
20241112,150400,1850663800,5250,5210,5250,5210,9
|
|
20241112,150300,1850616870,5250,5210,5250,5210,246
|
|
20241112,150200,1849329170,5250,5220,5250,5220,195
|
|
20241112,150100,1848309490,5220,5200,5220,5200,613
|
|
20241112,150000,1845121830,5220,5220,5220,5200,2572
|
|
20241112,145900,1831743420,5230,5230,5230,5230,0
|
|
20241112,145800,1831743420,5230,5220,5230,5220,1002
|
|
20241112,145700,1826512970,5190,5220,5230,5190,2157
|
|
20241112,145600,1815295220,5230,5220,5230,5210,248
|
|
20241112,145500,1814002350,5220,5220,5220,5220,12
|
|
20241112,145400,1813939710,5230,5200,5230,5200,1608
|
|
20241112,145300,1805577990,5230,5220,5260,5200,4502
|
|
20241112,145200,1782120000,5270,5270,5270,5230,468
|
|
20241112,145100,1779661200,5270,5280,5280,5230,1099
|
|
20241112,145000,1773910850,5280,5240,5280,5240,109
|
|
20241112,144900,1773339650,5280,5280,5280,5230,29
|
|
20241112,144800,1773187880,5290,5270,5290,5250,320
|
|
20241112,144700,1771503360,5270,5250,5270,5250,481
|
|
20241112,144600,1768978090,5230,5300,5300,5230,1043
|
|
20241112,144500,1763516690,5250,5250,5250,5250,129
|
|
20241112,144400,1762839440,5310,5310,5310,5310,1
|
|
20241112,144300,1762834130,5310,5250,5310,5250,439
|
|
20241112,144200,1760529320,5250,5220,5250,5220,5
|
|
20241112,144100,1760503190,5250,5220,5250,5220,301
|
|
20241112,144000,1758931940,5220,5220,5220,5220,4
|
|
20241112,143900,1758911060,5240,5210,5240,5210,258
|
|
20241112,143800,1757560800,5210,5240,5240,5210,2609
|
|
20241112,143700,1743967610,5240,5220,5240,5220,1777
|
|
20241112,143600,1734691610,5240,5230,5240,5220,1496
|
|
20241112,143500,1726877410,5240,5230,5240,5230,2256
|
|
20241112,143400,1715078520,5240,5230,5240,5230,257
|
|
20241112,143300,1713733400,5240,5250,5250,5240,3058
|
|
20241112,143200,1697679450,5250,5240,5250,5240,639
|
|
20241112,143100,1694330510,5250,5240,5250,5240,119
|
|
20241112,143000,1693706920,5240,5230,5240,5230,1328
|
|
20241112,142900,1686761470,5240,5230,5240,5220,3074
|
|
20241112,142800,1670688130,5220,5220,5240,5220,3169
|
|
20241112,142700,1654118060,5240,5220,5240,5220,34
|
|
20241112,142600,1653940560,5220,5200,5230,5190,5267
|
|
20241112,142500,1626532150,5240,5230,5240,5200,9194
|
|
20241112,142400,1578681780,5210,5290,5290,5210,12811
|
|
20241112,142300,1511472260,5280,5270,5280,5270,1105
|
|
20241112,142200,1505638110,5300,5300,5300,5300,0
|
|
20241112,142100,1505638110,5300,5300,5300,5300,0
|
|
20241112,142000,1505638110,5300,5290,5300,5260,9878
|
|
20241112,141900,1453557130,5300,5300,5300,5300,563
|
|
20241112,141800,1450573230,5300,5320,5320,5300,49
|
|
20241112,141700,1450312730,5320,5320,5320,5320,3
|
|
20241112,141600,1450296770,5300,5300,5300,5300,760
|
|
20241112,141500,1446268770,5300,5300,5300,5300,700
|
|
20241112,141400,1442558770,5300,5300,5300,5300,3
|
|
20241112,141300,1442542870,5300,5300,5300,5300,5
|
|
20241112,141200,1442516370,5300,5300,5300,5300,0
|
|
20241112,141100,1442516370,5300,5290,5300,5290,159
|
|
20241112,141000,1441673770,5300,5290,5300,5290,1571
|
|
20241112,140900,1433363170,5300,5300,5300,5300,1186
|
|
20241112,140800,1427077370,5300,5300,5300,5300,868
|
|
20241112,140700,1422476970,5320,5300,5320,5300,1111
|
|
20241112,140600,1416588650,5300,5300,5300,5300,1394
|
|
20241112,140500,1409200450,5300,5320,5320,5300,1066
|
|
20241112,140400,1403550470,5320,5320,5320,5320,0
|
|
20241112,140300,1403550470,5320,5320,5320,5320,1
|
|
20241112,140200,1403545150,5320,5320,5320,5310,4
|
|
20241112,140100,1403523880,5330,5330,5330,5330,0
|
|
20241112,140000,1403523880,5330,5330,5330,5330,1
|
|
20241112,135900,1403518550,5340,5330,5340,5330,2
|
|
20241112,135800,1403507880,5340,5300,5340,5300,510
|
|
20241112,135700,1400785610,5320,5310,5320,5310,13
|
|
20241112,135600,1400716550,5320,5290,5320,5290,221
|
|
20241112,135500,1399547400,5280,5280,5280,5280,0
|
|
20241112,135400,1399547400,5280,5280,5280,5280,0
|
|
20241112,135300,1399547400,5280,5280,5280,5280,0
|
|
20241112,135200,1399547400,5280,5280,5280,5280,0
|
|
20241112,135100,1399547400,5280,5280,5280,5280,5887
|
|
20241112,135000,1368464040,5280,5280,5280,5280,1326
|
|
20241112,134900,1361462760,5280,5280,5280,5280,3
|
|
20241112,134800,1361446920,5290,5290,5290,5290,207
|
|
20241112,134700,1360351890,5280,5310,5310,5280,2169
|
|
20241112,134600,1348873980,5310,5310,5310,5310,0
|
|
20241112,134500,1348873980,5310,5310,5310,5310,2
|
|
20241112,134400,1348863360,5300,5300,5300,5300,0
|
|
20241112,134300,1348863360,5300,5300,5300,5300,0
|
|
20241112,134200,1348863360,5300,5300,5300,5300,90
|
|
20241112,134100,1348386360,5310,5310,5310,5310,0
|
|
20241112,134000,1348386360,5310,5310,5310,5310,0
|
|
20241112,133900,1348386360,5310,5310,5310,5310,101
|
|
20241112,133800,1347850050,5310,5300,5310,5300,490
|
|
20241112,133700,1345252240,5290,5290,5290,5290,8
|
|
20241112,133600,1345209920,5300,5300,5300,5300,19
|
|
20241112,133500,1345109220,5300,5300,5300,5300,40
|
|
20241112,133400,1344897220,5300,5300,5300,5300,10
|
|
20241112,133300,1344844220,5290,5290,5290,5290,0
|
|
20241112,133200,1344844220,5290,5290,5290,5290,400
|
|
20241112,133100,1342728220,5300,5290,5300,5290,222
|
|
20241112,133000,1341553620,5300,5300,5300,5300,500
|
|
20241112,132900,1338903620,5290,5290,5290,5290,500
|
|
20241112,132800,1336258620,5290,5300,5300,5290,1500
|
|
20241112,132700,1328321620,5310,5310,5310,5310,100
|
|
20241112,132600,1327790620,5300,5300,5300,5300,0
|
|
20241112,132500,1327790620,5300,5300,5300,5300,1
|
|
20241112,132400,1327785320,5310,5310,5310,5310,0
|
|
20241112,132300,1327785320,5310,5310,5310,5310,51
|
|
20241112,132200,1327514510,5270,5280,5280,5270,100
|
|
20241112,132100,1326987460,5270,5300,5300,5270,250
|
|
20241112,132000,1325669930,5260,5260,5260,5260,0
|
|
20241112,131900,1325669930,5260,5290,5290,5260,4000
|
|
20241112,131800,1304536680,5290,5300,5300,5290,104
|
|
20241112,131700,1303986510,5290,5310,5310,5290,1921
|
|
20241112,131600,1293812150,5320,5320,5320,5320,1
|
|
20241112,131500,1293806830,5340,5340,5340,5340,5
|
|
20241112,131400,1293780130,5310,5310,5340,5310,5387
|
|
20241112,131300,1265172480,5340,5340,5340,5340,0
|
|
20241112,131200,1265172480,5340,5300,5340,5300,1200
|
|
20241112,131100,1258805160,5300,5310,5310,5300,276
|
|
20241112,131000,1257341710,5310,5300,5310,5300,1100
|
|
20241112,130900,1251511260,5300,5300,5300,5300,1311
|
|
20241112,130800,1244562960,5310,5310,5310,5310,110
|
|
20241112,130700,1243978860,5310,5310,5310,5310,0
|
|
20241112,130600,1243978860,5310,5310,5310,5310,0
|
|
20241112,130500,1243978860,5310,5310,5310,5310,147
|
|
20241112,130400,1243198290,5310,5310,5310,5310,0
|
|
20241112,130300,1243198290,5310,5310,5310,5310,743
|
|
20241112,130200,1239252960,5320,5320,5320,5320,0
|
|
20241112,130100,1239252960,5320,5310,5320,5310,59
|
|
20241112,130000,1238939170,5310,5310,5310,5310,327
|
|
20241112,125900,1237202800,5310,5310,5310,5310,0
|
|
20241112,125800,1237202800,5310,5310,5310,5310,204
|
|
20241112,125700,1236119560,5310,5310,5310,5310,47
|
|
20241112,125600,1235869990,5300,5300,5300,5300,0
|
|
20241112,125500,1235869990,5300,5300,5300,5300,0
|
|
20241112,125400,1235869990,5300,5300,5300,5300,9
|
|
20241112,125300,1235822290,5300,5300,5300,5300,1697
|
|
20241112,125200,1226828190,5300,5300,5300,5290,1632
|
|
20241112,125100,1218179020,5300,5300,5300,5300,50
|
|
20241112,125000,1217914020,5310,5300,5310,5300,77
|
|
20241112,124900,1217505910,5300,5310,5310,5300,457
|
|
20241112,124800,1215080810,5290,5290,5300,5290,566
|
|
20241112,124700,1212086600,5290,5290,5290,5290,594
|
|
20241112,124600,1208944340,5300,5300,5300,5300,45
|
|
20241112,124500,1208705840,5300,5300,5300,5300,12
|
|
20241112,124400,1208642240,5300,5300,5310,5290,8990
|
|
20241112,124300,1161055220,5300,5310,5310,5300,2
|
|
20241112,124200,1161044610,5310,5310,5310,5300,3755
|
|
20241112,124100,1141141640,5310,5310,5310,5310,1410
|
|
20241112,124000,1133654540,5320,5330,5330,5320,70
|
|
20241112,123900,1133282130,5320,5320,5320,5320,13
|
|
20241112,123800,1133212970,5330,5330,5330,5330,1000
|
|
20241112,123700,1127882970,5320,5320,5320,5320,780
|
|
20241112,123600,1123733370,5320,5320,5320,5320,0
|
|
20241112,123500,1123733370,5320,5330,5330,5320,1003
|
|
20241112,123400,1118393250,5330,5330,5330,5330,0
|
|
20241112,123300,1118393250,5330,5330,5330,5330,0
|
|
20241112,123200,1118393250,5330,5330,5330,5330,108
|
|
20241112,123100,1117817610,5350,5350,5350,5350,0
|
|
20241112,123000,1117817610,5350,5350,5350,5350,250
|
|
20241112,122900,1116480110,5350,5350,5350,5350,300
|
|
20241112,122800,1114875110,5350,5350,5350,5350,0
|
|
20241112,122700,1114875110,5350,5350,5350,5350,50
|
|
20241112,122600,1114607610,5350,5330,5350,5290,18098
|
|
20241112,122500,1018515060,5350,5340,5350,5330,2001
|
|
20241112,122400,1007834530,5340,5350,5350,5340,2204
|
|
20241112,122300,996065150,5350,5350,5370,5350,759
|
|
20241112,122200,992004290,5380,5380,5380,5380,0
|
|
20241112,122100,992004290,5380,5380,5380,5380,0
|
|
20241112,122000,992004290,5380,5380,5380,5380,0
|
|
20241112,121900,992004290,5380,5380,5380,5380,1
|
|
20241112,121800,991998910,5380,5370,5380,5370,14
|
|
20241112,121700,991923700,5370,5360,5370,5350,776
|
|
20241112,121600,987762630,5370,5370,5370,5370,0
|
|
20241112,121500,987762630,5370,5370,5370,5370,116
|
|
20241112,121400,987139710,5380,5380,5380,5380,70
|
|
20241112,121300,986763110,5380,5380,5380,5380,0
|
|
20241112,121200,986763110,5380,5380,5380,5380,0
|
|
20241112,121100,986763110,5380,5380,5380,5380,0
|
|
20241112,121000,986763110,5380,5370,5380,5360,1076
|
|
20241112,120900,980985480,5360,5360,5360,5360,118
|
|
20241112,120800,980353000,5370,5370,5370,5360,133
|
|
20241112,120700,979639040,5370,5370,5370,5370,0
|
|
20241112,120600,979639040,5370,5370,5370,5370,0
|
|
20241112,120500,979639040,5370,5370,5370,5370,0
|
|
20241112,120400,979639040,5370,5370,5370,5370,0
|
|
20241112,120300,979639040,5370,5360,5370,5360,86
|
|
20241112,120200,979178060,5360,5360,5360,5360,1
|
|
20241112,120100,979172700,5370,5370,5370,5370,0
|
|
20241112,120000,979172700,5370,5360,5370,5360,501
|
|
20241112,115900,976487330,5360,5350,5360,5350,501
|
|
20241112,115800,973806970,5360,5360,5360,5360,1
|
|
20241112,115700,973801610,5360,5360,5360,5360,188
|
|
20241112,115600,972793930,5360,5360,5360,5360,2
|
|
20241112,115500,972783210,5360,5360,5360,5360,0
|
|
20241112,115400,972783210,5360,5360,5360,5360,0
|
|
20241112,115300,972783210,5360,5360,5360,5340,183
|
|
20241112,115200,971805930,5350,5350,5350,5350,500
|
|
20241112,115100,969130930,5350,5350,5360,5350,222
|
|
20241112,115000,967943220,5360,5360,5360,5360,0
|
|
20241112,114900,967943220,5360,5330,5370,5330,114
|
|
20241112,114800,967335320,5370,5350,5370,5330,6586
|
|
20241112,114700,932173410,5380,5380,5380,5380,0
|
|
20241112,114600,932173410,5380,5380,5380,5380,0
|
|
20241112,114500,932173410,5380,5380,5380,5380,0
|
|
20241112,114400,932173410,5380,5380,5380,5380,0
|
|
20241112,114300,932173410,5380,5380,5380,5380,10
|
|
20241112,114200,932119610,5380,5380,5380,5380,20
|
|
20241112,114100,932012010,5380,5350,5380,5350,252
|
|
20241112,114000,930663750,5350,5360,5380,5350,5048
|
|
20241112,113900,903656450,5350,5380,5380,5350,12174
|
|
20241112,113800,838441540,5380,5400,5400,5380,81
|
|
20241112,113700,838004640,5380,5380,5380,5380,25
|
|
20241112,113600,837870140,5400,5390,5400,5390,24
|
|
20241112,113500,837740760,5390,5390,5390,5390,178
|
|
20241112,113400,836781340,5390,5390,5390,5390,0
|
|
20241112,113300,836781340,5390,5390,5390,5390,0
|
|
20241112,113200,836781340,5390,5390,5390,5390,0
|
|
20241112,113100,836781340,5390,5390,5390,5390,25
|
|
20241112,113000,836646590,5410,5410,5410,5410,4
|
|
20241112,112900,836624950,5410,5390,5410,5390,607
|
|
20241112,112800,833353080,5390,5390,5390,5390,5
|
|
20241112,112700,833326130,5390,5410,5410,5390,11
|
|
20241112,112600,833266820,5410,5390,5410,5390,12
|
|
20241112,112500,833202080,5390,5390,5390,5390,1
|
|
20241112,112400,833196690,5410,5410,5410,5410,0
|
|
20241112,112300,833196690,5410,5390,5410,5370,94
|
|
20241112,112200,832690840,5410,5410,5410,5410,0
|
|
20241112,112100,832690840,5410,5410,5410,5410,3
|
|
20241112,112000,832674610,5400,5380,5410,5370,344
|
|
20241112,111900,830825960,5410,5390,5410,5370,6498
|
|
20241112,111800,795762850,5390,5390,5390,5380,230
|
|
20241112,111700,794525400,5390,5400,5400,5390,96
|
|
20241112,111600,794007940,5400,5400,5400,5400,37
|
|
20241112,111500,793808140,5400,5390,5400,5380,114
|
|
20241112,111400,793194000,5390,5390,5390,5390,2
|
|
20241112,111300,793183220,5400,5400,5400,5400,0
|
|
20241112,111200,793183220,5400,5390,5400,5390,6
|
|
20241112,111100,793150870,5400,5390,5400,5390,329
|
|
20241112,111000,791374460,5360,5400,5400,5360,450
|
|
20241112,110900,788960460,5400,5400,5400,5400,0
|
|
20241112,110800,788960460,5400,5360,5400,5360,5
|
|
20241112,110700,788933620,5400,5400,5400,5400,703
|
|
20241112,110600,785137420,5400,5390,5400,5390,514
|
|
20241112,110500,782366950,5400,5360,5400,5360,1686
|
|
20241112,110400,773329790,5400,5400,5400,5400,0
|
|
20241112,110300,773329790,5400,5360,5400,5360,107
|
|
20241112,110200,772756230,5410,5400,5410,5400,51
|
|
20241112,110100,772480820,5390,5360,5400,5350,1208
|
|
20241112,110000,766007800,5370,5370,5370,5350,153
|
|
20241112,105900,765187510,5370,5350,5370,5340,333
|
|
20241112,105800,763407850,5370,5360,5370,5350,10101
|
|
20241112,105700,709302960,5360,5380,5380,5360,3079
|
|
20241112,105600,692768620,5380,5380,5380,5380,1349
|
|
20241112,105500,685511000,5390,5390,5390,5390,1223
|
|
20241112,105400,678919030,5390,5390,5390,5390,1500
|
|
20241112,105300,670834030,5390,5390,5390,5390,1005
|
|
20241112,105200,665417080,5390,5400,5400,5390,2517
|
|
20241112,105100,651826250,5410,5410,5410,5410,0
|
|
20241112,105000,651826250,5410,5410,5410,5410,0
|
|
20241112,104900,651826250,5410,5410,5420,5400,638
|
|
20241112,104800,648376010,5400,5410,5410,5400,105
|
|
20241112,104700,647809000,5420,5420,5420,5420,0
|
|
20241112,104600,647809000,5420,5420,5420,5420,1
|
|
20241112,104500,647803580,5410,5410,5410,5410,105
|
|
20241112,104400,647235530,5400,5410,5410,5400,6
|
|
20241112,104300,647203080,5410,5410,5410,5410,67
|
|
20241112,104200,646840610,5430,5430,5430,5430,0
|
|
20241112,104100,646840610,5430,5430,5430,5430,0
|
|
20241112,104000,646840610,5430,5430,5430,5430,0
|
|
20241112,103900,646840610,5430,5430,5430,5430,0
|
|
20241112,103800,646840610,5430,5420,5430,5420,500
|
|
20241112,103700,644126920,5420,5410,5420,5410,87
|
|
20241112,103600,643655640,5420,5410,5420,5410,20
|
|
20241112,103500,643547300,5420,5420,5420,5420,0
|
|
20241112,103400,643547300,5420,5420,5420,5420,0
|
|
20241112,103300,643547300,5420,5420,5420,5420,1
|
|
20241112,103200,643541880,5380,5420,5420,5380,4478
|
|
20241112,103100,619448390,5390,5400,5400,5390,2574
|
|
20241112,103000,605574520,5430,5430,5430,5430,0
|
|
20241112,102900,605574520,5430,5430,5430,5430,0
|
|
20241112,102800,605574520,5430,5430,5430,5430,1
|
|
20241112,102700,605569090,5390,5430,5430,5390,5000
|
|
20241112,102600,578562330,5410,5410,5410,5410,0
|
|
20241112,102500,578562330,5410,5410,5410,5410,8
|
|
20241112,102400,578519050,5410,5410,5420,5410,2204
|
|
20241112,102300,566595110,5420,5420,5420,5420,1976
|
|
20241112,102200,555885190,5420,5420,5420,5420,0
|
|
20241112,102100,555885190,5420,5430,5430,5420,225
|
|
20241112,102000,554663690,5420,5430,5430,5420,850
|
|
20241112,101900,550048760,5440,5440,5440,5440,0
|
|
20241112,101800,550048760,5440,5440,5440,5440,10
|
|
20241112,101700,549994360,5440,5440,5440,5440,0
|
|
20241112,101600,549994360,5440,5430,5440,5430,604
|
|
20241112,101500,546714630,5440,5440,5440,5440,0
|
|
20241112,101400,546714630,5440,5440,5440,5440,1
|
|
20241112,101300,546709190,5430,5430,5430,5430,0
|
|
20241112,101200,546709190,5430,5430,5430,5430,307
|
|
20241112,101100,545042180,5430,5430,5440,5430,545
|
|
20241112,101000,542081830,5430,5430,5430,5430,164
|
|
20241112,100900,541191310,5440,5440,5440,5440,2
|
|
20241112,100800,541180430,5440,5440,5440,5440,3
|
|
20241112,100700,541164110,5440,5440,5440,5440,40
|
|
20241112,100600,540946510,5430,5430,5430,5430,82
|
|
20241112,100500,540501250,5440,5430,5440,5430,2
|
|
20241112,100400,540490380,5440,5440,5440,5440,500
|
|
20241112,100300,537770380,5440,5440,5440,5440,30
|
|
20241112,100200,537607180,5410,5440,5440,5410,101
|
|
20241112,100100,537060740,5440,5420,5440,5420,1001
|
|
20241112,100000,531635300,5440,5440,5440,5440,1
|
|
20241112,095900,531629860,5410,5450,5450,5410,101
|
|
20241112,095800,531083110,5430,5430,5430,5430,0
|
|
20241112,095700,531083110,5430,5430,5430,5430,100
|
|
20241112,095600,530540110,5430,5410,5430,5410,522
|
|
20241112,095500,527713450,5400,5400,5410,5400,2820
|
|
20241112,095400,512473750,5410,5360,5410,5360,1873
|
|
20241112,095300,502387820,5360,5360,5360,5360,100
|
|
20241112,095200,501851820,5350,5370,5370,5350,4200
|
|
20241112,095100,479341820,5360,5360,5360,5360,5
|
|
20241112,095000,479315020,5350,5360,5370,5350,1120
|
|
20241112,094900,473312660,5360,5370,5370,5360,4898
|
|
20241112,094800,447020170,5380,5380,5380,5380,102
|
|
20241112,094700,446471410,5380,5380,5380,5380,203
|
|
20241112,094600,445379270,5380,5370,5380,5370,260
|
|
20241112,094500,443982470,5380,5400,5400,5380,4771
|
|
20241112,094400,418285880,5400,5400,5400,5400,1305
|
|
20241112,094300,411238880,5410,5410,5410,5410,101
|
|
20241112,094200,410692470,5410,5400,5410,5400,1568
|
|
20241112,094100,402223890,5400,5390,5400,5390,224
|
|
20241112,094000,401016120,5400,5400,5400,5400,12
|
|
20241112,093900,400951320,5380,5380,5380,5380,0
|
|
20241112,093800,400951320,5380,5380,5380,5380,1124
|
|
20241112,093700,394904200,5380,5390,5390,5380,1152
|
|
20241112,093600,388695920,5380,5380,5380,5380,2600
|
|
20241112,093500,374707920,5380,5390,5390,5380,3174
|
|
20241112,093400,357609610,5390,5400,5400,5390,525
|
|
20241112,093300,354777270,5390,5390,5390,5390,1004
|
|
20241112,093200,349365710,5360,5390,5390,5360,6428
|
|
20241112,093100,314875490,5380,5400,5400,5380,5639
|
|
20241112,093000,284471470,5400,5400,5430,5400,36
|
|
20241112,092900,284277020,5410,5410,5410,5410,2238
|
|
20241112,092800,272169440,5420,5420,5430,5420,1839
|
|
20241112,092700,262201860,5420,5440,5440,5420,12633
|
|
20241112,092600,193506170,5440,5440,5440,5440,16
|
|
20241112,092500,193419130,5440,5450,5450,5440,257
|
|
20241112,092400,192019980,5450,5440,5450,5440,726
|
|
20241112,092300,188069610,5440,5450,5460,5440,3222
|
|
20241112,092200,170511980,5450,5460,5460,5450,122
|
|
20241112,092100,169847070,5460,5470,5470,5460,2221
|
|
20241112,092000,157719410,5470,5470,5470,5470,392
|
|
20241112,091900,155575170,5460,5450,5460,5450,1230
|
|
20241112,091800,148871360,5450,5450,5450,5450,1820
|
|
20241112,091700,138952360,5450,5470,5470,5450,3616
|
|
20241112,091600,119242140,5450,5460,5460,5450,4344
|
|
20241112,091500,95567150,5480,5460,5480,5460,1755
|
|
20241112,091400,85984530,5470,5500,5500,5470,3832
|
|
20241112,091300,65021760,5490,5490,5490,5490,204
|
|
20241112,091200,63901800,5500,5500,5500,5500,63
|
|
20241112,091100,63555300,5500,5500,5500,5500,63
|
|
20241112,091000,63208800,5500,5490,5500,5490,260
|
|
20241112,090900,61780800,5470,5470,5470,5470,200
|
|
20241112,090800,60686800,5470,5500,5510,5470,2498
|
|
20241112,090700,46990280,5490,5490,5500,5490,1968
|
|
20241112,090600,36185950,5500,5500,5500,5480,510
|
|
20241112,090500,33384210,5500,5510,5510,5500,1506
|
|
20241112,090400,25097150,5510,5540,5540,5510,211
|
|
20241112,090300,23931950,5590,5590,5590,5590,100
|
|
20241112,090200,23372950,5550,5600,5600,5550,144
|
|
20241112,090100,22573700,5550,5570,5570,5550,1840
|
|
20241112,090000,12330940,5590,5600,5630,5590,2162
|