645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,194200,548171808,1390,1390,1390,1390,5452
|
|
20241113,194100,548171808,1390,1390,1390,1390,0
|
|
20241113,194000,548171808,1390,1390,1390,1390,0
|
|
20241113,193900,548171808,1390,1390,1390,1390,0
|
|
20241113,193800,548171808,1390,1390,1390,1390,0
|
|
20241113,193700,548171808,1390,1390,1390,1390,0
|
|
20241113,193600,548171808,1390,1390,1390,1390,0
|
|
20241113,193500,548171808,1390,1390,1390,1390,0
|
|
20241113,193400,548171808,1390,1390,1390,1390,0
|
|
20241113,193300,548171808,1390,1390,1390,1390,0
|
|
20241113,193200,548171808,1390,1390,1390,1390,0
|
|
20241113,193100,548171808,1390,1390,1390,1390,0
|
|
20241113,193000,548171808,1390,1390,1390,1390,0
|
|
20241113,192900,548171808,1390,1390,1390,1390,0
|
|
20241113,192800,548171808,1390,1390,1390,1390,0
|
|
20241113,192700,548171808,1390,1390,1390,1390,0
|
|
20241113,192600,548171808,1390,1390,1390,1390,0
|
|
20241113,192500,548171808,1390,1390,1390,1390,0
|
|
20241113,192400,548171808,1390,1390,1390,1390,0
|
|
20241113,192300,548171808,1390,1390,1390,1390,0
|
|
20241113,192200,548171808,1390,1390,1390,1390,0
|
|
20241113,192100,548171808,1390,1390,1390,1390,0
|
|
20241113,192000,548171808,1390,1390,1390,1390,0
|
|
20241113,191900,548171808,1390,1390,1390,1390,0
|
|
20241113,191800,548171808,1390,1390,1390,1390,0
|
|
20241113,191700,548171808,1390,1390,1390,1390,0
|
|
20241113,191600,548171808,1390,1390,1390,1390,0
|
|
20241113,191500,548171808,1390,1390,1390,1390,0
|
|
20241113,191400,548171808,1390,1390,1390,1390,0
|
|
20241113,191300,548171808,1390,1390,1390,1390,0
|
|
20241113,191200,548171808,1390,1390,1390,1390,5452
|
|
20241113,191100,548171808,1390,1390,1390,1390,0
|
|
20241113,191000,548171808,1390,1390,1390,1390,0
|
|
20241113,190900,548171808,1390,1390,1390,1390,0
|
|
20241113,190800,548171808,1390,1390,1390,1390,0
|
|
20241113,190700,548171808,1390,1390,1390,1390,0
|
|
20241113,190600,548171808,1390,1390,1390,1390,0
|
|
20241113,190500,548171808,1390,1390,1390,1390,0
|
|
20241113,190400,548171808,1390,1390,1390,1390,0
|
|
20241113,190300,548171808,1390,1390,1390,1390,0
|
|
20241113,190200,548171808,1390,1390,1390,1390,0
|
|
20241113,190100,548171808,1390,1390,1390,1390,0
|
|
20241113,190000,548171808,1390,1390,1390,1390,0
|
|
20241113,185900,548171808,1390,1390,1390,1390,0
|
|
20241113,185800,548171808,1390,1390,1390,1390,0
|
|
20241113,185700,548171808,1390,1390,1390,1390,0
|
|
20241113,185600,548171808,1390,1390,1390,1390,0
|
|
20241113,185500,548171808,1390,1390,1390,1390,0
|
|
20241113,185400,548171808,1390,1390,1390,1390,0
|
|
20241113,185300,548171808,1390,1390,1390,1390,0
|
|
20241113,185200,548171808,1390,1390,1390,1390,0
|
|
20241113,185100,548171808,1390,1390,1390,1390,0
|
|
20241113,185000,548171808,1390,1390,1390,1390,0
|
|
20241113,184900,548171808,1390,1390,1390,1390,0
|
|
20241113,184800,548171808,1390,1390,1390,1390,0
|
|
20241113,184700,548171808,1390,1390,1390,1390,0
|
|
20241113,184600,548171808,1390,1390,1390,1390,0
|
|
20241113,184500,548171808,1390,1390,1390,1390,0
|
|
20241113,184400,548171808,1390,1390,1390,1390,0
|
|
20241113,184300,548171808,1390,1390,1390,1390,0
|
|
20241113,184200,548171808,1390,1390,1390,1390,5452
|
|
20241113,184100,548171808,1390,1390,1390,1390,0
|
|
20241113,184000,548171808,1390,1390,1390,1390,0
|
|
20241113,183900,548171808,1390,1390,1390,1390,0
|
|
20241113,183800,548171808,1390,1390,1390,1390,0
|
|
20241113,183700,548171808,1390,1390,1390,1390,0
|
|
20241113,183600,548171808,1390,1390,1390,1390,0
|
|
20241113,183500,548171808,1390,1390,1390,1390,0
|
|
20241113,183400,548171808,1390,1390,1390,1390,0
|
|
20241113,183300,548171808,1390,1390,1390,1390,0
|
|
20241113,183200,548171808,1390,1390,1390,1390,0
|
|
20241113,183100,548171808,1390,1390,1390,1390,0
|
|
20241113,183000,548171808,1390,1390,1390,1390,0
|
|
20241113,182900,548171808,1390,1390,1390,1390,0
|
|
20241113,182800,548171808,1390,1390,1390,1390,0
|
|
20241113,182700,548171808,1390,1390,1390,1390,0
|
|
20241113,182600,548171808,1390,1390,1390,1390,0
|
|
20241113,182500,548171808,1390,1390,1390,1390,0
|
|
20241113,182400,548171808,1390,1390,1390,1390,0
|
|
20241113,182300,548171808,1390,1390,1390,1390,0
|
|
20241113,182200,548171808,1390,1390,1390,1390,0
|
|
20241113,182100,548171808,1390,1390,1390,1390,0
|
|
20241113,182000,548171808,1390,1390,1390,1390,0
|
|
20241113,181900,548171808,1390,1390,1390,1390,0
|
|
20241113,181800,548171808,1390,1390,1390,1390,0
|
|
20241113,181700,548171808,1390,1390,1390,1390,0
|
|
20241113,181600,548171808,1390,1390,1390,1390,0
|
|
20241113,181500,548171808,1390,1390,1390,1390,0
|
|
20241113,181400,548171808,1390,1390,1390,1390,0
|
|
20241113,181300,548171808,1390,1390,1390,1390,0
|
|
20241113,181200,548171808,1390,1390,1390,1390,5452
|
|
20241113,181100,548171808,1390,1390,1390,1390,0
|
|
20241113,181000,548171808,1390,1390,1390,1390,0
|
|
20241113,180900,548171808,1390,1390,1390,1390,0
|
|
20241113,180800,548171808,1390,1390,1390,1390,0
|
|
20241113,180700,548171808,1390,1390,1390,1390,0
|
|
20241113,180600,548171808,1390,1390,1390,1390,0
|
|
20241113,180500,548171808,1390,1390,1390,1390,0
|
|
20241113,180400,548171808,1390,1390,1390,1390,0
|
|
20241113,180300,548171808,1390,1390,1390,1390,0
|
|
20241113,180200,548171808,1390,1390,1390,1390,0
|
|
20241113,180100,548171808,1390,1390,1390,1390,0
|
|
20241113,180000,548171808,1390,1390,1390,1390,0
|
|
20241113,175900,548171808,1390,1390,1390,1390,0
|
|
20241113,175800,548171808,1390,1390,1390,1390,0
|
|
20241113,175700,548171808,1390,1390,1390,1390,0
|
|
20241113,175600,548171808,1390,1390,1390,1390,0
|
|
20241113,175500,548171808,1390,1390,1390,1390,0
|
|
20241113,175400,548171808,1390,1390,1390,1390,0
|
|
20241113,175300,548171808,1390,1390,1390,1390,0
|
|
20241113,175200,548171808,1390,1390,1390,1390,0
|
|
20241113,175100,548171808,1390,1390,1390,1390,0
|
|
20241113,175000,548171808,1390,1390,1390,1390,0
|
|
20241113,174900,548171808,1390,1390,1390,1390,0
|
|
20241113,174800,548171808,1390,1390,1390,1390,0
|
|
20241113,174700,548171808,1390,1390,1390,1390,0
|
|
20241113,174600,548171808,1390,1390,1390,1390,0
|
|
20241113,174500,548171808,1390,1390,1390,1390,0
|
|
20241113,174400,548171808,1390,1390,1390,1390,0
|
|
20241113,174300,548171808,1390,1390,1390,1390,0
|
|
20241113,174200,548171808,1390,1390,1390,1390,5452
|
|
20241113,174100,548171808,1390,1390,1390,1390,0
|
|
20241113,174000,548171808,1390,1390,1390,1390,0
|
|
20241113,173900,548171808,1390,1390,1390,1390,0
|
|
20241113,173800,548171808,1390,1390,1390,1390,0
|
|
20241113,173700,548171808,1390,1390,1390,1390,0
|
|
20241113,173600,548171808,1390,1390,1390,1390,0
|
|
20241113,173500,548171808,1390,1390,1390,1390,0
|
|
20241113,173400,548171808,1390,1390,1390,1390,0
|
|
20241113,173300,548171808,1390,1390,1390,1390,0
|
|
20241113,173200,548171808,1390,1390,1390,1390,0
|
|
20241113,173100,548171808,1390,1390,1390,1390,0
|
|
20241113,173000,548171808,1390,1390,1390,1390,0
|
|
20241113,172900,548171808,1390,1390,1390,1390,0
|
|
20241113,172800,548171808,1390,1390,1390,1390,0
|
|
20241113,172700,548171808,1390,1390,1390,1390,0
|
|
20241113,172600,548171808,1390,1390,1390,1390,0
|
|
20241113,172500,548171808,1390,1390,1390,1390,0
|
|
20241113,172400,548171808,1390,1390,1390,1390,0
|
|
20241113,172300,548171808,1390,1390,1390,1390,0
|
|
20241113,172200,548171808,1390,1390,1390,1390,0
|
|
20241113,172100,548171808,1390,1390,1390,1390,0
|
|
20241113,172000,548171808,1390,1390,1390,1390,0
|
|
20241113,171900,548171808,1390,1390,1390,1390,0
|
|
20241113,171800,548171808,1390,1390,1390,1390,0
|
|
20241113,171700,548171808,1390,1390,1390,1390,0
|
|
20241113,171600,548171808,1390,1390,1390,1390,0
|
|
20241113,171500,548171808,1390,1390,1390,1390,0
|
|
20241113,171400,548171808,1390,1390,1390,1390,0
|
|
20241113,171300,548171808,1390,1390,1390,1390,0
|
|
20241113,171200,548171808,1390,1390,1390,1390,5452
|
|
20241113,171100,548171808,1390,1390,1390,1390,0
|
|
20241113,171000,548171808,1390,1390,1390,1390,0
|
|
20241113,170900,548171808,1390,1390,1390,1390,0
|
|
20241113,170800,548171808,1390,1390,1390,1390,0
|
|
20241113,170700,548171808,1390,1390,1390,1390,0
|
|
20241113,170600,548171808,1390,1390,1390,1390,0
|
|
20241113,170500,548171808,1390,1390,1390,1390,0
|
|
20241113,170400,548171808,1390,1390,1390,1390,0
|
|
20241113,170300,548171808,1390,1390,1390,1390,0
|
|
20241113,170200,548171808,1390,1390,1390,1390,0
|
|
20241113,170100,548171808,1390,1390,1390,1390,0
|
|
20241113,170000,548171808,1390,1390,1390,1390,0
|
|
20241113,165900,548171808,1390,1390,1390,1390,0
|
|
20241113,165800,548171808,1390,1390,1390,1390,0
|
|
20241113,165700,548171808,1390,1390,1390,1390,0
|
|
20241113,165600,548171808,1390,1390,1390,1390,0
|
|
20241113,165500,548171808,1390,1390,1390,1390,0
|
|
20241113,165400,548171808,1390,1390,1390,1390,0
|
|
20241113,165300,548171808,1390,1390,1390,1390,0
|
|
20241113,165200,548171808,1390,1390,1390,1390,0
|
|
20241113,165100,548171808,1390,1390,1390,1390,0
|
|
20241113,165000,548171808,1390,1390,1390,1390,0
|
|
20241113,164900,548171808,1390,1390,1390,1390,0
|
|
20241113,164800,548171808,1390,1390,1390,1390,0
|
|
20241113,164700,548171808,1390,1390,1390,1390,0
|
|
20241113,164600,548171808,1390,1390,1390,1390,0
|
|
20241113,164500,548171808,1390,1390,1390,1390,0
|
|
20241113,164400,548171808,1390,1390,1390,1390,0
|
|
20241113,164300,548171808,1390,1390,1390,1390,0
|
|
20241113,164200,548171808,1390,1390,1390,1390,5452
|
|
20241113,164100,548171808,1390,1390,1390,1390,0
|
|
20241113,164000,548171808,1390,1390,1390,1390,0
|
|
20241113,163900,548171808,1390,1390,1390,1390,0
|
|
20241113,163800,548171808,1390,1390,1390,1390,0
|
|
20241113,163700,548171808,1390,1390,1390,1390,0
|
|
20241113,163600,548171808,1390,1390,1390,1390,0
|
|
20241113,163500,548171808,1390,1390,1390,1390,0
|
|
20241113,163400,548171808,1390,1390,1390,1390,0
|
|
20241113,163300,548171808,1390,1390,1390,1390,0
|
|
20241113,163200,548171808,1390,1390,1390,1390,0
|
|
20241113,163100,548171808,1390,1390,1390,1390,0
|
|
20241113,163000,548171808,1390,1390,1390,1390,0
|
|
20241113,162900,548171808,1390,1390,1390,1390,0
|
|
20241113,162800,548171808,1390,1390,1390,1390,0
|
|
20241113,162700,548171808,1390,1390,1390,1390,0
|
|
20241113,162600,548171808,1390,1390,1390,1390,0
|
|
20241113,162500,548171808,1390,1390,1390,1390,0
|
|
20241113,162400,548171808,1390,1390,1390,1390,0
|
|
20241113,162300,548171808,1390,1390,1390,1390,0
|
|
20241113,162200,548171808,1390,1390,1390,1390,0
|
|
20241113,162100,548171808,1390,1390,1390,1390,0
|
|
20241113,162000,548171808,1390,1390,1390,1390,0
|
|
20241113,161900,548171808,1390,1390,1390,1390,0
|
|
20241113,161800,548171808,1390,1390,1390,1390,0
|
|
20241113,161700,548171808,1390,1390,1390,1390,0
|
|
20241113,161600,548171808,1390,1390,1390,1390,0
|
|
20241113,161500,548171808,1390,1390,1390,1390,0
|
|
20241113,161400,548171808,1390,1390,1390,1390,0
|
|
20241113,161300,548171808,1390,1390,1390,1390,0
|
|
20241113,161200,548171808,1390,1390,1390,1390,5452
|
|
20241113,161100,548171808,1390,1390,1390,1390,0
|
|
20241113,161000,548171808,1390,1390,1390,1390,0
|
|
20241113,160900,548171808,1390,1390,1390,1390,0
|
|
20241113,160800,548171808,1390,1390,1390,1390,0
|
|
20241113,160700,548171808,1390,1390,1390,1390,0
|
|
20241113,160600,548171808,1390,1390,1390,1390,0
|
|
20241113,160500,548171808,1390,1390,1390,1390,0
|
|
20241113,160400,548171808,1390,1390,1390,1390,0
|
|
20241113,160300,548171808,1390,1390,1390,1390,0
|
|
20241113,160200,548171808,1390,1390,1390,1390,0
|
|
20241113,160100,548171808,1390,1390,1390,1390,0
|
|
20241113,160000,548171808,1390,1390,1390,1390,0
|
|
20241113,155900,548171808,1390,1390,1390,1390,0
|
|
20241113,155800,548171808,1390,1390,1390,1390,0
|
|
20241113,155700,548171808,1390,1390,1390,1390,0
|
|
20241113,155600,548171808,1390,1390,1390,1390,0
|
|
20241113,155500,548171808,1390,1390,1390,1390,0
|
|
20241113,155400,548171808,1390,1390,1390,1390,0
|
|
20241113,155300,548171808,1390,1390,1390,1390,0
|
|
20241113,155200,548171808,1390,1390,1390,1390,0
|
|
20241113,155100,548171808,1390,1390,1390,1390,0
|
|
20241113,155000,548171808,1390,1390,1390,1390,0
|
|
20241113,154900,548171808,1390,1390,1390,1390,0
|
|
20241113,154800,548171808,1390,1390,1390,1390,0
|
|
20241113,154700,548171808,1390,1390,1390,1390,0
|
|
20241113,154600,548171808,1390,1390,1390,1390,0
|
|
20241113,154500,548171808,1390,1390,1390,1390,0
|
|
20241113,154400,548171808,1390,1390,1390,1390,0
|
|
20241113,154300,548171808,1390,1390,1390,1390,0
|
|
20241113,154200,548171808,1390,1390,1390,1390,5452
|
|
20241113,154100,548171808,1390,1390,1390,1390,0
|
|
20241113,154000,548171808,1390,1390,1390,1390,0
|
|
20241113,153900,548171808,1390,1390,1390,1390,0
|
|
20241113,153800,548171808,1390,1390,1390,1390,0
|
|
20241113,153700,548171808,1390,1390,1390,1390,0
|
|
20241113,153600,548171808,1390,1390,1390,1390,0
|
|
20241113,153500,548171808,1390,1390,1390,1390,0
|
|
20241113,153400,548171808,1390,1390,1390,1390,0
|
|
20241113,153300,548171808,1390,1390,1390,1390,0
|
|
20241113,153200,548171808,1390,1390,1390,1390,0
|
|
20241113,153100,548171808,1390,1390,1390,1390,0
|
|
20241113,153000,548171808,1390,1390,1390,1390,5452
|
|
20241113,152900,540593528,1392,1392,1392,1392,0
|
|
20241113,152800,540593528,1392,1392,1392,1392,0
|
|
20241113,152700,540593528,1392,1392,1392,1392,0
|
|
20241113,152600,540593528,1392,1392,1392,1392,0
|
|
20241113,152500,540593528,1392,1392,1392,1392,0
|
|
20241113,152400,540593528,1392,1392,1392,1392,0
|
|
20241113,152300,540593528,1392,1392,1392,1392,0
|
|
20241113,152200,540593528,1392,1392,1392,1392,0
|
|
20241113,152100,540593528,1392,1392,1392,1392,0
|
|
20241113,152000,540593528,1392,1392,1392,1392,0
|
|
20241113,151900,540593528,1392,1402,1402,1392,652
|
|
20241113,151800,539684344,1402,1405,1405,1402,680
|
|
20241113,151700,538730111,1408,1407,1408,1405,480
|
|
20241113,151600,538055035,1408,1408,1408,1408,279
|
|
20241113,151500,537662203,1408,1410,1411,1408,151
|
|
20241113,151400,537449494,1407,1411,1411,1407,330
|
|
20241113,151300,536984716,1411,1406,1411,1406,407
|
|
20241113,151200,536411906,1406,1401,1406,1401,704
|
|
20241113,151100,535424361,1401,1401,1401,1392,1900
|
|
20241113,151000,532764169,1400,1399,1400,1399,7119
|
|
20241113,150900,522803688,1399,1393,1399,1389,5375
|
|
20241113,150800,515335028,1394,1395,1395,1394,14
|
|
20241113,150700,515315507,1401,1390,1401,1390,1399
|
|
20241113,150600,513370103,1390,1387,1390,1385,3346
|
|
20241113,150500,508733998,1389,1388,1389,1388,3289
|
|
20241113,150400,504167677,1390,1388,1390,1388,303
|
|
20241113,150300,503747107,1389,1389,1389,1382,1910
|
|
20241113,150200,501098871,1389,1385,1393,1380,4265
|
|
20241113,150100,495178580,1390,1378,1390,1378,11590
|
|
20241113,150000,479187806,1327,1327,1327,1327,0
|
|
20241113,145900,479187806,1327,1406,1406,1327,40107
|
|
20241113,145800,423246789,1407,1410,1410,1407,1537
|
|
20241113,145700,421081937,1409,1409,1409,1409,0
|
|
20241113,145600,421081937,1409,1409,1409,1409,0
|
|
20241113,145500,421081937,1409,1409,1409,1409,100
|
|
20241113,145400,420941037,1410,1415,1415,1410,10409
|
|
20241113,145300,406245428,1415,1415,1415,1415,1331
|
|
20241113,145200,404362063,1416,1416,1416,1416,0
|
|
20241113,145100,404362063,1416,1418,1418,1416,1681
|
|
20241113,145000,401981329,1419,1419,1419,1419,1985
|
|
20241113,144900,399164614,1422,1422,1422,1422,0
|
|
20241113,144800,399164614,1422,1422,1422,1422,0
|
|
20241113,144700,399164614,1422,1422,1422,1422,0
|
|
20241113,144600,399164614,1422,1422,1422,1422,352
|
|
20241113,144500,398664070,1418,1418,1418,1418,1505
|
|
20241113,144400,396529980,1418,1416,1418,1416,9005
|
|
20241113,144300,383762890,1416,1416,1416,1416,835
|
|
20241113,144200,382580530,1416,1416,1416,1416,0
|
|
20241113,144100,382580530,1416,1416,1416,1416,183
|
|
20241113,144000,382321402,1416,1416,1416,1416,0
|
|
20241113,143900,382321402,1416,1416,1416,1416,0
|
|
20241113,143800,382321402,1416,1416,1416,1416,0
|
|
20241113,143700,382321402,1416,1416,1416,1416,0
|
|
20241113,143600,382321402,1416,1416,1416,1416,0
|
|
20241113,143500,382321402,1416,1425,1425,1416,262
|
|
20241113,143400,381949738,1425,1425,1425,1425,0
|
|
20241113,143300,381949738,1425,1425,1425,1425,1
|
|
20241113,143200,381948313,1418,1417,1418,1417,377
|
|
20241113,143100,381413904,1417,1417,1417,1417,200
|
|
20241113,143000,381130504,1416,1416,1416,1416,578
|
|
20241113,142900,380312056,1416,1416,1416,1416,120
|
|
20241113,142800,380142136,1416,1417,1417,1416,972
|
|
20241113,142700,378765684,1416,1416,1416,1416,643
|
|
20241113,142600,377855196,1416,1416,1416,1416,30
|
|
20241113,142500,377812716,1416,1416,1416,1416,1
|
|
20241113,142400,377811300,1417,1417,1417,1417,0
|
|
20241113,142300,377811300,1417,1417,1417,1417,0
|
|
20241113,142200,377811300,1417,1417,1417,1417,0
|
|
20241113,142100,377811300,1417,1417,1417,1417,3
|
|
20241113,142000,377807049,1417,1417,1417,1417,35
|
|
20241113,141900,377757454,1417,1417,1417,1417,0
|
|
20241113,141800,377757454,1417,1417,1417,1417,0
|
|
20241113,141700,377757454,1417,1417,1417,1417,0
|
|
20241113,141600,377757454,1417,1417,1417,1417,2
|
|
20241113,141500,377754620,1414,1414,1414,1414,0
|
|
20241113,141400,377754620,1414,1414,1414,1414,2802
|
|
20241113,141300,373792592,1414,1414,1414,1414,2
|
|
20241113,141200,373789764,1414,1417,1417,1414,202
|
|
20241113,141100,373504066,1417,1417,1417,1417,0
|
|
20241113,141000,373504066,1417,1417,1417,1417,0
|
|
20241113,140900,373504066,1417,1417,1417,1417,1
|
|
20241113,140800,373502649,1417,1417,1417,1417,0
|
|
20241113,140700,373502649,1417,1417,1417,1417,2
|
|
20241113,140600,373499815,1416,1416,1416,1416,10
|
|
20241113,140500,373485655,1415,1415,1415,1415,0
|
|
20241113,140400,373485655,1415,1415,1415,1415,51
|
|
20241113,140300,373413490,1414,1414,1414,1414,34
|
|
20241113,140200,373365414,1413,1413,1413,1413,5
|
|
20241113,140100,373358349,1413,1413,1413,1413,20
|
|
20241113,140000,373330089,1412,1412,1412,1412,25
|
|
20241113,135900,373294789,1414,1414,1414,1414,1
|
|
20241113,135800,373293375,1413,1411,1413,1411,30
|
|
20241113,135700,373251015,1418,1418,1418,1418,0
|
|
20241113,135600,373251015,1418,1418,1418,1418,2
|
|
20241113,135500,373248179,1418,1418,1418,1418,2
|
|
20241113,135400,373245343,1412,1412,1412,1412,0
|
|
20241113,135300,373245343,1412,1412,1412,1412,1602
|
|
20241113,135200,370983319,1412,1412,1412,1412,10
|
|
20241113,135100,370969199,1412,1412,1412,1412,80
|
|
20241113,135000,370856239,1410,1414,1414,1410,789
|
|
20241113,134900,369743354,1414,1417,1417,1414,210
|
|
20241113,134800,369445809,1411,1411,1411,1411,0
|
|
20241113,134700,369445809,1411,1411,1411,1411,30
|
|
20241113,134600,369403479,1416,1416,1416,1416,100
|
|
20241113,134500,369261879,1416,1417,1417,1416,200
|
|
20241113,134400,368978579,1410,1416,1417,1410,9635
|
|
20241113,134300,355358382,1416,1416,1417,1416,200
|
|
20241113,134200,355075082,1423,1423,1423,1423,0
|
|
20241113,134100,355075082,1423,1417,1423,1417,147
|
|
20241113,134000,354866323,1416,1416,1416,1416,202
|
|
20241113,133900,354580291,1416,1416,1416,1416,0
|
|
20241113,133800,354580291,1416,1416,1416,1416,0
|
|
20241113,133700,354580291,1416,1416,1416,1416,1
|
|
20241113,133600,354578875,1413,1418,1418,1413,2110
|
|
20241113,133500,351596492,1418,1420,1420,1418,1901
|
|
20241113,133400,348898252,1424,1424,1424,1424,2
|
|
20241113,133300,348895404,1424,1424,1424,1424,0
|
|
20241113,133200,348895404,1424,1424,1424,1424,231
|
|
20241113,133100,348566460,1421,1421,1421,1421,0
|
|
20241113,133000,348566460,1421,1420,1421,1420,468
|
|
20241113,132900,347901700,1419,1419,1419,1419,201
|
|
20241113,132800,347616481,1418,1418,1418,1418,3067
|
|
20241113,132700,343267475,1418,1417,1418,1417,29
|
|
20241113,132600,343226380,1412,1412,1412,1412,278
|
|
20241113,132500,342833844,1412,1412,1412,1412,500
|
|
20241113,132400,342127844,1412,1416,1418,1412,1226
|
|
20241113,132300,340394476,1417,1417,1417,1417,0
|
|
20241113,132200,340394476,1417,1417,1417,1417,0
|
|
20241113,132100,340394476,1417,1417,1417,1417,30
|
|
20241113,132000,340351966,1418,1418,1418,1418,1
|
|
20241113,131900,340350548,1412,1412,1412,1412,0
|
|
20241113,131800,340350548,1412,1413,1413,1412,455
|
|
20241113,131700,339707836,1413,1416,1417,1413,5068
|
|
20241113,131600,332538621,1416,1417,1417,1416,1162
|
|
20241113,131500,330892328,1422,1422,1422,1422,0
|
|
20241113,131400,330892328,1422,1422,1422,1422,1
|
|
20241113,131300,330890906,1417,1418,1418,1417,1116
|
|
20241113,131200,329309435,1419,1419,1419,1419,4
|
|
20241113,131100,329303759,1422,1423,1423,1419,357
|
|
20241113,131000,328796122,1418,1418,1418,1418,0
|
|
20241113,130900,328796122,1418,1418,1418,1418,0
|
|
20241113,130800,328796122,1418,1418,1418,1418,0
|
|
20241113,130700,328796122,1418,1418,1418,1418,2
|
|
20241113,130600,328793286,1418,1419,1419,1418,5
|
|
20241113,130500,328786194,1423,1423,1423,1423,0
|
|
20241113,130400,328786194,1423,1423,1423,1423,0
|
|
20241113,130300,328786194,1423,1423,1423,1423,0
|
|
20241113,130200,328786194,1423,1421,1423,1421,53
|
|
20241113,130100,328710778,1419,1419,1419,1419,94
|
|
20241113,130000,328577392,1419,1419,1419,1419,2
|
|
20241113,125900,328574554,1417,1418,1418,1417,16238
|
|
20241113,125800,305565307,1418,1418,1418,1418,10
|
|
20241113,125700,305551127,1418,1418,1418,1418,3
|
|
20241113,125600,305546873,1418,1420,1420,1417,7136
|
|
20241113,125500,295435128,1419,1417,1419,1416,142
|
|
20241113,125400,295233755,1420,1418,1420,1418,103
|
|
20241113,125300,295087505,1420,1416,1420,1416,381
|
|
20241113,125200,294547787,1419,1418,1419,1415,752
|
|
20241113,125100,293482935,1420,1420,1420,1420,1
|
|
20241113,125000,293481515,1416,1419,1419,1416,965
|
|
20241113,124900,292114152,1420,1419,1420,1419,108
|
|
20241113,124800,291960892,1419,1419,1419,1419,154
|
|
20241113,124700,291742366,1420,1419,1420,1419,163
|
|
20241113,124600,291510951,1420,1420,1420,1420,288
|
|
20241113,124500,291101991,1420,1420,1420,1419,501
|
|
20241113,124400,290390821,1420,1420,1420,1419,558
|
|
20241113,124300,289598584,1418,1424,1424,1418,2641
|
|
20241113,124200,285845899,1424,1424,1424,1424,18
|
|
20241113,124100,285820267,1425,1425,1425,1425,10
|
|
20241113,124000,285806017,1424,1424,1424,1424,0
|
|
20241113,123900,285806017,1424,1425,1425,1424,3000
|
|
20241113,123800,281534011,1425,1425,1425,1425,1
|
|
20241113,123700,281532586,1425,1426,1426,1425,320
|
|
20241113,123600,281076487,1429,1429,1429,1429,0
|
|
20241113,123500,281076487,1429,1429,1429,1429,3
|
|
20241113,123400,281072200,1429,1429,1429,1429,0
|
|
20241113,123300,281072200,1429,1429,1429,1429,202
|
|
20241113,123200,280783542,1429,1429,1429,1429,201
|
|
20241113,123100,280496313,1429,1429,1429,1429,0
|
|
20241113,123000,280496313,1429,1426,1429,1426,2
|
|
20241113,122900,280493458,1430,1430,1430,1430,3
|
|
20241113,122800,280489168,1430,1430,1430,1430,0
|
|
20241113,122700,280489168,1430,1430,1430,1430,5
|
|
20241113,122600,280482018,1430,1430,1430,1430,1
|
|
20241113,122500,280480588,1430,1430,1430,1430,0
|
|
20241113,122400,280480588,1430,1430,1430,1430,0
|
|
20241113,122300,280480588,1430,1430,1430,1430,0
|
|
20241113,122200,280480588,1430,1426,1430,1423,3358
|
|
20241113,122100,275681908,1425,1424,1425,1424,2000
|
|
20241113,122000,272832008,1425,1425,1425,1425,100
|
|
20241113,121900,272689508,1423,1423,1423,1423,0
|
|
20241113,121800,272689508,1423,1423,1423,1423,0
|
|
20241113,121700,272689508,1423,1424,1426,1423,2320
|
|
20241113,121600,269386553,1425,1425,1425,1425,2068
|
|
20241113,121500,266439653,1426,1430,1430,1426,243
|
|
20241113,121400,266092935,1431,1431,1431,1431,600
|
|
20241113,121300,265234335,1430,1430,1430,1430,0
|
|
20241113,121200,265234335,1430,1426,1430,1424,1100
|
|
20241113,121100,263665835,1430,1430,1430,1430,12
|
|
20241113,121000,263648675,1424,1424,1424,1424,0
|
|
20241113,120900,263648675,1424,1424,1424,1424,0
|
|
20241113,120800,263648675,1424,1424,1424,1424,0
|
|
20241113,120700,263648675,1424,1425,1425,1424,4000
|
|
20241113,120600,257950084,1425,1425,1425,1425,0
|
|
20241113,120500,257950084,1425,1426,1426,1425,711
|
|
20241113,120400,256936888,1425,1425,1425,1425,430
|
|
20241113,120300,256324138,1425,1425,1425,1425,0
|
|
20241113,120200,256324138,1425,1426,1426,1425,2150
|
|
20241113,120100,253260281,1427,1427,1427,1427,51
|
|
20241113,120000,253187504,1425,1426,1426,1425,500
|
|
20241113,115900,252475003,1427,1426,1427,1425,1079
|
|
20241113,115800,250937215,1427,1427,1427,1427,2013
|
|
20241113,115700,248064664,1427,1427,1427,1427,410
|
|
20241113,115600,247479594,1427,1428,1428,1427,2525
|
|
20241113,115500,243876145,1435,1435,1435,1435,1
|
|
20241113,115400,243874710,1427,1427,1427,1427,0
|
|
20241113,115300,243874710,1427,1427,1427,1427,0
|
|
20241113,115200,243874710,1427,1427,1427,1427,0
|
|
20241113,115100,243874710,1427,1432,1432,1427,2369
|
|
20241113,115000,240488388,1436,1436,1436,1436,0
|
|
20241113,114900,240488388,1436,1436,1436,1436,146
|
|
20241113,114800,240278732,1436,1431,1436,1431,2893
|
|
20241113,114700,236126293,1435,1435,1435,1435,0
|
|
20241113,114600,236126293,1435,1435,1435,1435,0
|
|
20241113,114500,236126293,1435,1435,1435,1435,100
|
|
20241113,114400,235982793,1435,1435,1435,1435,11
|
|
20241113,114300,235967008,1430,1430,1430,1430,0
|
|
20241113,114200,235967008,1430,1430,1430,1430,300
|
|
20241113,114100,235538008,1430,1430,1430,1430,0
|
|
20241113,114000,235538008,1430,1430,1430,1430,2155
|
|
20241113,113900,232456358,1427,1427,1427,1427,3000
|
|
20241113,113800,228175358,1430,1430,1430,1430,3
|
|
20241113,113700,228171068,1426,1426,1426,1426,0
|
|
20241113,113600,228171068,1426,1427,1427,1426,3114
|
|
20241113,113500,223730494,1426,1426,1426,1426,0
|
|
20241113,113400,223730494,1426,1429,1429,1426,2870
|
|
20241113,113300,219630800,1430,1430,1430,1430,6503
|
|
20241113,113200,210331510,1430,1435,1435,1430,4400
|
|
20241113,113100,204029914,1436,1436,1436,1436,944
|
|
20241113,113000,202674330,1437,1439,1439,1437,2582
|
|
20241113,112900,198961350,1440,1445,1445,1440,1971
|
|
20241113,112800,196120022,1445,1448,1448,1445,2262
|
|
20241113,112700,192846194,1448,1448,1448,1448,1
|
|
20241113,112600,192844746,1448,1449,1449,1448,231
|
|
20241113,112500,192510051,1450,1450,1450,1450,130
|
|
20241113,112400,192321551,1450,1450,1450,1450,330
|
|
20241113,112300,191843051,1450,1450,1450,1450,250
|
|
20241113,112200,191480551,1450,1450,1450,1450,0
|
|
20241113,112100,191480551,1450,1450,1450,1450,20
|
|
20241113,112000,191451551,1450,1450,1450,1450,34
|
|
20241113,111900,191402251,1449,1449,1449,1449,0
|
|
20241113,111800,191402251,1449,1449,1449,1449,0
|
|
20241113,111700,191402251,1449,1450,1451,1449,753
|
|
20241113,111600,190309727,1451,1456,1456,1450,173
|
|
20241113,111500,190058755,1456,1456,1456,1456,0
|
|
20241113,111400,190058755,1456,1456,1456,1456,5
|
|
20241113,111300,190051475,1453,1453,1453,1453,41
|
|
20241113,111200,189991902,1456,1456,1456,1456,0
|
|
20241113,111100,189991902,1456,1456,1456,1456,10
|
|
20241113,111000,189977342,1456,1456,1456,1456,0
|
|
20241113,110900,189977342,1456,1452,1456,1452,103
|
|
20241113,110800,189827737,1451,1451,1451,1451,883
|
|
20241113,110700,188546504,1449,1449,1449,1449,0
|
|
20241113,110600,188546504,1449,1449,1449,1449,500
|
|
20241113,110500,187822004,1451,1451,1451,1451,0
|
|
20241113,110400,187822004,1451,1451,1451,1451,0
|
|
20241113,110300,187822004,1451,1449,1451,1449,30
|
|
20241113,110200,187778476,1450,1451,1451,1450,347
|
|
20241113,110100,187275080,1451,1451,1451,1451,481
|
|
20241113,110000,186577149,1451,1451,1451,1451,0
|
|
20241113,105900,186577149,1451,1451,1451,1451,261
|
|
20241113,105800,186198438,1451,1451,1451,1451,853
|
|
20241113,105700,184960735,1451,1451,1451,1451,0
|
|
20241113,105600,184960735,1451,1451,1451,1451,15
|
|
20241113,105500,184938970,1451,1447,1451,1447,2238
|
|
20241113,105400,181691636,1450,1450,1450,1450,0
|
|
20241113,105300,181691636,1450,1450,1450,1450,1055
|
|
20241113,105200,180161886,1450,1450,1450,1450,0
|
|
20241113,105100,180161886,1450,1450,1450,1450,5
|
|
20241113,105000,180154636,1445,1445,1445,1445,0
|
|
20241113,104900,180154636,1445,1445,1445,1445,0
|
|
20241113,104800,180154636,1445,1446,1446,1445,1200
|
|
20241113,104700,178420114,1450,1449,1450,1449,1900
|
|
20241113,104600,175667011,1450,1450,1450,1450,5
|
|
20241113,104500,175659761,1450,1450,1450,1450,0
|
|
20241113,104400,175659761,1450,1450,1450,1450,1
|
|
20241113,104300,175658311,1445,1445,1445,1445,0
|
|
20241113,104200,175658311,1445,1445,1445,1445,0
|
|
20241113,104100,175658311,1445,1445,1445,1445,0
|
|
20241113,104000,175658311,1445,1445,1445,1444,82
|
|
20241113,103900,175539851,1445,1445,1445,1445,96
|
|
20241113,103800,175401131,1452,1443,1452,1443,241
|
|
20241113,103700,175052819,1439,1439,1439,1439,31
|
|
20241113,103600,175008210,1439,1439,1439,1439,794
|
|
20241113,103500,173865644,1439,1439,1439,1439,487
|
|
20241113,103400,173164851,1439,1439,1439,1439,0
|
|
20241113,103300,173164851,1439,1439,1439,1439,0
|
|
20241113,103200,173164851,1439,1439,1439,1438,2465
|
|
20241113,103100,169617727,1439,1439,1439,1439,70
|
|
20241113,103000,169516997,1437,1437,1437,1437,155
|
|
20241113,102900,169294262,1437,1440,1440,1437,4780
|
|
20241113,102800,162419609,1440,1440,1440,1440,0
|
|
20241113,102700,162419609,1440,1448,1448,1440,15364
|
|
20241113,102600,140279944,1448,1448,1448,1448,0
|
|
20241113,102500,140279944,1448,1449,1449,1448,280
|
|
20241113,102400,139874488,1453,1453,1453,1453,0
|
|
20241113,102300,139874488,1453,1453,1453,1453,0
|
|
20241113,102200,139874488,1453,1452,1453,1447,324
|
|
20241113,102100,139405633,1447,1447,1447,1447,0
|
|
20241113,102000,139405633,1447,1447,1447,1447,754
|
|
20241113,101900,138314595,1447,1452,1452,1447,17758
|
|
20241113,101800,112562349,1452,1453,1453,1452,2115
|
|
20241113,101700,109490954,1453,1453,1453,1453,1500
|
|
20241113,101600,107311454,1452,1452,1452,1452,0
|
|
20241113,101500,107311454,1452,1455,1455,1452,920
|
|
20241113,101400,105974424,1454,1455,1455,1454,500
|
|
20241113,101300,105247324,1454,1454,1454,1454,847
|
|
20241113,101200,104015786,1455,1456,1456,1455,1349
|
|
20241113,101100,102052891,1455,1455,1455,1455,500
|
|
20241113,101000,101325391,1455,1457,1457,1455,2040
|
|
20241113,100900,98353316,1456,1456,1456,1456,0
|
|
20241113,100800,98353316,1456,1457,1457,1456,353
|
|
20241113,100700,97839020,1457,1460,1460,1457,2311
|
|
20241113,100600,94466923,1460,1460,1464,1460,50
|
|
20241113,100500,94393919,1460,1462,1462,1460,2317
|
|
20241113,100400,91007900,1464,1464,1464,1464,1
|
|
20241113,100300,91006436,1464,1464,1464,1464,7
|
|
20241113,100200,90996188,1464,1464,1464,1464,903
|
|
20241113,100100,89674196,1461,1461,1461,1461,0
|
|
20241113,100000,89674196,1461,1465,1465,1461,92
|
|
20241113,095900,89539780,1465,1465,1465,1465,167
|
|
20241113,095800,89295125,1460,1460,1460,1460,10
|
|
20241113,095700,89280525,1465,1465,1465,1465,22
|
|
20241113,095600,89248295,1464,1462,1464,1462,760
|
|
20241113,095500,88136446,1461,1461,1461,1461,53
|
|
20241113,095400,88059013,1460,1460,1460,1460,10
|
|
20241113,095300,88044413,1461,1461,1461,1461,0
|
|
20241113,095200,88044413,1461,1461,1461,1461,0
|
|
20241113,095100,88044413,1461,1460,1461,1460,389
|
|
20241113,095000,87476384,1460,1460,1460,1460,0
|
|
20241113,094900,87476384,1460,1460,1460,1460,0
|
|
20241113,094800,87476384,1460,1463,1463,1460,123
|
|
20241113,094700,87296801,1461,1461,1461,1460,716
|
|
20241113,094600,86250736,1461,1462,1462,1461,63
|
|
20241113,094500,86158668,1462,1462,1463,1462,147
|
|
20241113,094400,85943753,1463,1464,1464,1463,27
|
|
20241113,094300,85904235,1464,1462,1464,1462,148
|
|
20241113,094200,85687722,1462,1457,1462,1457,67
|
|
20241113,094100,85590093,1460,1460,1460,1460,137
|
|
20241113,094000,85390073,1463,1463,1463,1463,2
|
|
20241113,093900,85387147,1464,1464,1464,1464,1
|
|
20241113,093800,85385683,1455,1466,1466,1455,1428
|
|
20241113,093700,83300050,1465,1466,1466,1464,23
|
|
20241113,093600,83266374,1457,1458,1458,1457,1600
|
|
20241113,093500,80934846,1456,1466,1466,1456,2004
|
|
20241113,093400,78012388,1460,1460,1460,1460,3203
|
|
20241113,093300,73336008,1460,1460,1460,1460,450
|
|
20241113,093200,72679008,1460,1460,1460,1460,201
|
|
20241113,093100,72385548,1460,1461,1461,1460,2528
|
|
20241113,093000,68694507,1460,1460,1460,1460,550
|
|
20241113,092900,67891507,1463,1463,1463,1463,0
|
|
20241113,092800,67891507,1463,1460,1463,1460,1876
|
|
20241113,092700,65148671,1460,1462,1462,1459,626
|
|
20241113,092600,64234504,1463,1467,1467,1463,555
|
|
20241113,092500,63421469,1468,1471,1471,1468,679
|
|
20241113,092400,62423864,1471,1471,1471,1471,254
|
|
20241113,092300,62050230,1472,1472,1472,1472,20
|
|
20241113,092200,62020790,1472,1472,1472,1472,30
|
|
20241113,092100,61976630,1472,1472,1472,1472,0
|
|
20241113,092000,61976630,1472,1472,1472,1472,0
|
|
20241113,091900,61976630,1472,1474,1474,1472,377
|
|
20241113,091800,61421477,1474,1480,1480,1474,2649
|
|
20241113,091700,57505899,1483,1484,1484,1483,797
|
|
20241113,091600,56323943,1483,1483,1483,1483,0
|
|
20241113,091500,56323943,1483,1483,1483,1483,223
|
|
20241113,091400,55993234,1483,1483,1483,1483,997
|
|
20241113,091300,54514683,1479,1479,1479,1479,684
|
|
20241113,091200,53503047,1479,1479,1479,1479,16
|
|
20241113,091100,53479383,1479,1479,1479,1479,0
|
|
20241113,091000,53479383,1479,1480,1480,1479,1558
|
|
20241113,090900,51175090,1480,1480,1480,1480,2041
|
|
20241113,090800,48154410,1481,1486,1486,1481,1138
|
|
20241113,090700,46466975,1484,1489,1489,1484,1451
|
|
20241113,090600,44313066,1489,1484,1489,1484,422
|
|
20241113,090500,43686456,1481,1481,1481,1481,5
|
|
20241113,090400,43679051,1488,1480,1488,1480,1351
|
|
20241113,090300,41679563,1478,1478,1482,1478,4401
|
|
20241113,090200,35164952,1469,1469,1469,1469,71
|
|
20241113,090100,35060653,1467,1467,1467,1467,3
|
|
20241113,090000,35056252,1469,1471,1500,1437,23950
|