650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,204700,153935846,1792,1792,1792,1792,1760
|
|
20241114,204600,153935846,1792,1792,1792,1792,0
|
|
20241114,204500,153935846,1792,1792,1792,1792,0
|
|
20241114,204400,153935846,1792,1792,1792,1792,0
|
|
20241114,204300,153935846,1792,1792,1792,1792,0
|
|
20241114,204200,153935846,1792,1792,1792,1792,0
|
|
20241114,204100,153935846,1792,1792,1792,1792,0
|
|
20241114,204000,153935846,1792,1792,1792,1792,0
|
|
20241114,203900,153935846,1792,1792,1792,1792,0
|
|
20241114,203800,153935846,1792,1792,1792,1792,0
|
|
20241114,203700,153935846,1792,1792,1792,1792,0
|
|
20241114,203600,153935846,1792,1792,1792,1792,0
|
|
20241114,203500,153935846,1792,1792,1792,1792,0
|
|
20241114,203400,153935846,1792,1792,1792,1792,0
|
|
20241114,203300,153935846,1792,1792,1792,1792,0
|
|
20241114,203200,153935846,1792,1792,1792,1792,0
|
|
20241114,203100,153935846,1792,1792,1792,1792,0
|
|
20241114,203000,153935846,1792,1792,1792,1792,0
|
|
20241114,202900,153935846,1792,1792,1792,1792,0
|
|
20241114,202800,153935846,1792,1792,1792,1792,0
|
|
20241114,202700,153935846,1792,1792,1792,1792,0
|
|
20241114,202600,153935846,1792,1792,1792,1792,0
|
|
20241114,202500,153935846,1792,1792,1792,1792,0
|
|
20241114,202400,153935846,1792,1792,1792,1792,0
|
|
20241114,202300,153935846,1792,1792,1792,1792,0
|
|
20241114,202200,153935846,1792,1792,1792,1792,0
|
|
20241114,202100,153935846,1792,1792,1792,1792,0
|
|
20241114,202000,153935846,1792,1792,1792,1792,0
|
|
20241114,201900,153935846,1792,1792,1792,1792,0
|
|
20241114,201800,153935846,1792,1792,1792,1792,0
|
|
20241114,201700,153935846,1792,1792,1792,1792,1760
|
|
20241114,201600,153935846,1792,1792,1792,1792,0
|
|
20241114,201500,153935846,1792,1792,1792,1792,0
|
|
20241114,201400,153935846,1792,1792,1792,1792,0
|
|
20241114,201300,153935846,1792,1792,1792,1792,0
|
|
20241114,201200,153935846,1792,1792,1792,1792,0
|
|
20241114,201100,153935846,1792,1792,1792,1792,0
|
|
20241114,201000,153935846,1792,1792,1792,1792,0
|
|
20241114,200900,153935846,1792,1792,1792,1792,0
|
|
20241114,200800,153935846,1792,1792,1792,1792,0
|
|
20241114,200700,153935846,1792,1792,1792,1792,0
|
|
20241114,200600,153935846,1792,1792,1792,1792,0
|
|
20241114,200500,153935846,1792,1792,1792,1792,0
|
|
20241114,200400,153935846,1792,1792,1792,1792,0
|
|
20241114,200300,153935846,1792,1792,1792,1792,0
|
|
20241114,200200,153935846,1792,1792,1792,1792,0
|
|
20241114,200100,153935846,1792,1792,1792,1792,0
|
|
20241114,200000,153935846,1792,1792,1792,1792,0
|
|
20241114,195900,153935846,1792,1792,1792,1792,0
|
|
20241114,195800,153935846,1792,1792,1792,1792,0
|
|
20241114,195700,153935846,1792,1792,1792,1792,0
|
|
20241114,195600,153935846,1792,1792,1792,1792,0
|
|
20241114,195500,153935846,1792,1792,1792,1792,0
|
|
20241114,195400,153935846,1792,1792,1792,1792,0
|
|
20241114,195300,153935846,1792,1792,1792,1792,0
|
|
20241114,195200,153935846,1792,1792,1792,1792,0
|
|
20241114,195100,153935846,1792,1792,1792,1792,0
|
|
20241114,195000,153935846,1792,1792,1792,1792,0
|
|
20241114,194900,153935846,1792,1792,1792,1792,0
|
|
20241114,194800,153935846,1792,1792,1792,1792,0
|
|
20241114,194700,153935846,1792,1792,1792,1792,1760
|
|
20241114,194600,153935846,1792,1792,1792,1792,0
|
|
20241114,194500,153935846,1792,1792,1792,1792,0
|
|
20241114,194400,153935846,1792,1792,1792,1792,0
|
|
20241114,194300,153935846,1792,1792,1792,1792,0
|
|
20241114,194200,153935846,1792,1792,1792,1792,0
|
|
20241114,194100,153935846,1792,1792,1792,1792,0
|
|
20241114,194000,153935846,1792,1792,1792,1792,0
|
|
20241114,193900,153935846,1792,1792,1792,1792,0
|
|
20241114,193800,153935846,1792,1792,1792,1792,0
|
|
20241114,193700,153935846,1792,1792,1792,1792,0
|
|
20241114,193600,153935846,1792,1792,1792,1792,0
|
|
20241114,193500,153935846,1792,1792,1792,1792,0
|
|
20241114,193400,153935846,1792,1792,1792,1792,0
|
|
20241114,193300,153935846,1792,1792,1792,1792,0
|
|
20241114,193200,153935846,1792,1792,1792,1792,0
|
|
20241114,193100,153935846,1792,1792,1792,1792,0
|
|
20241114,193000,153935846,1792,1792,1792,1792,0
|
|
20241114,192900,153935846,1792,1792,1792,1792,0
|
|
20241114,192800,153935846,1792,1792,1792,1792,0
|
|
20241114,192700,153935846,1792,1792,1792,1792,0
|
|
20241114,192600,153935846,1792,1792,1792,1792,0
|
|
20241114,192500,153935846,1792,1792,1792,1792,0
|
|
20241114,192400,153935846,1792,1792,1792,1792,0
|
|
20241114,192300,153935846,1792,1792,1792,1792,0
|
|
20241114,192200,153935846,1792,1792,1792,1792,0
|
|
20241114,192100,153935846,1792,1792,1792,1792,0
|
|
20241114,192000,153935846,1792,1792,1792,1792,0
|
|
20241114,191900,153935846,1792,1792,1792,1792,0
|
|
20241114,191800,153935846,1792,1792,1792,1792,0
|
|
20241114,191700,153935846,1792,1792,1792,1792,1760
|
|
20241114,191600,153935846,1792,1792,1792,1792,0
|
|
20241114,191500,153935846,1792,1792,1792,1792,0
|
|
20241114,191400,153935846,1792,1792,1792,1792,0
|
|
20241114,191300,153935846,1792,1792,1792,1792,0
|
|
20241114,191200,153935846,1792,1792,1792,1792,0
|
|
20241114,191100,153935846,1792,1792,1792,1792,0
|
|
20241114,191000,153935846,1792,1792,1792,1792,0
|
|
20241114,190900,153935846,1792,1792,1792,1792,0
|
|
20241114,190800,153935846,1792,1792,1792,1792,0
|
|
20241114,190700,153935846,1792,1792,1792,1792,0
|
|
20241114,190600,153935846,1792,1792,1792,1792,0
|
|
20241114,190500,153935846,1792,1792,1792,1792,0
|
|
20241114,190400,153935846,1792,1792,1792,1792,0
|
|
20241114,190300,153935846,1792,1792,1792,1792,0
|
|
20241114,190200,153935846,1792,1792,1792,1792,0
|
|
20241114,190100,153935846,1792,1792,1792,1792,0
|
|
20241114,190000,153935846,1792,1792,1792,1792,0
|
|
20241114,185900,153935846,1792,1792,1792,1792,0
|
|
20241114,185800,153935846,1792,1792,1792,1792,0
|
|
20241114,185700,153935846,1792,1792,1792,1792,0
|
|
20241114,185600,153935846,1792,1792,1792,1792,0
|
|
20241114,185500,153935846,1792,1792,1792,1792,0
|
|
20241114,185400,153935846,1792,1792,1792,1792,0
|
|
20241114,185300,153935846,1792,1792,1792,1792,0
|
|
20241114,185200,153935846,1792,1792,1792,1792,0
|
|
20241114,185100,153935846,1792,1792,1792,1792,0
|
|
20241114,185000,153935846,1792,1792,1792,1792,0
|
|
20241114,184900,153935846,1792,1792,1792,1792,0
|
|
20241114,184800,153935846,1792,1792,1792,1792,0
|
|
20241114,184700,153935846,1792,1792,1792,1792,1760
|
|
20241114,184600,153935846,1792,1792,1792,1792,0
|
|
20241114,184500,153935846,1792,1792,1792,1792,0
|
|
20241114,184400,153935846,1792,1792,1792,1792,0
|
|
20241114,184300,153935846,1792,1792,1792,1792,0
|
|
20241114,184200,153935846,1792,1792,1792,1792,0
|
|
20241114,184100,153935846,1792,1792,1792,1792,0
|
|
20241114,184000,153935846,1792,1792,1792,1792,0
|
|
20241114,183900,153935846,1792,1792,1792,1792,0
|
|
20241114,183800,153935846,1792,1792,1792,1792,0
|
|
20241114,183700,153935846,1792,1792,1792,1792,0
|
|
20241114,183600,153935846,1792,1792,1792,1792,0
|
|
20241114,183500,153935846,1792,1792,1792,1792,0
|
|
20241114,183400,153935846,1792,1792,1792,1792,0
|
|
20241114,183300,153935846,1792,1792,1792,1792,0
|
|
20241114,183200,153935846,1792,1792,1792,1792,0
|
|
20241114,183100,153935846,1792,1792,1792,1792,0
|
|
20241114,183000,153935846,1792,1792,1792,1792,0
|
|
20241114,182900,153935846,1792,1792,1792,1792,0
|
|
20241114,182800,153935846,1792,1792,1792,1792,0
|
|
20241114,182700,153935846,1792,1792,1792,1792,0
|
|
20241114,182600,153935846,1792,1792,1792,1792,0
|
|
20241114,182500,153935846,1792,1792,1792,1792,0
|
|
20241114,182400,153935846,1792,1792,1792,1792,0
|
|
20241114,182300,153935846,1792,1792,1792,1792,0
|
|
20241114,182200,153935846,1792,1792,1792,1792,0
|
|
20241114,182100,153935846,1792,1792,1792,1792,0
|
|
20241114,182000,153935846,1792,1792,1792,1792,0
|
|
20241114,181900,153935846,1792,1792,1792,1792,0
|
|
20241114,181800,153935846,1792,1792,1792,1792,0
|
|
20241114,181700,153935846,1792,1792,1792,1792,1760
|
|
20241114,181600,153935846,1792,1792,1792,1792,0
|
|
20241114,181500,153935846,1792,1792,1792,1792,0
|
|
20241114,181400,153935846,1792,1792,1792,1792,0
|
|
20241114,181300,153935846,1792,1792,1792,1792,0
|
|
20241114,181200,153935846,1792,1792,1792,1792,0
|
|
20241114,181100,153935846,1792,1792,1792,1792,0
|
|
20241114,181000,153935846,1792,1792,1792,1792,0
|
|
20241114,180900,153935846,1792,1792,1792,1792,0
|
|
20241114,180800,153935846,1792,1792,1792,1792,0
|
|
20241114,180700,153935846,1792,1792,1792,1792,0
|
|
20241114,180600,153935846,1792,1792,1792,1792,0
|
|
20241114,180500,153935846,1792,1792,1792,1792,0
|
|
20241114,180400,153935846,1792,1792,1792,1792,0
|
|
20241114,180300,153935846,1792,1792,1792,1792,0
|
|
20241114,180200,153935846,1792,1792,1792,1792,0
|
|
20241114,180100,153935846,1792,1792,1792,1792,0
|
|
20241114,180000,153935846,1792,1792,1792,1792,0
|
|
20241114,175900,153935846,1792,1792,1792,1792,0
|
|
20241114,175800,153935846,1792,1792,1792,1792,0
|
|
20241114,175700,153935846,1792,1792,1792,1792,0
|
|
20241114,175600,153935846,1792,1792,1792,1792,0
|
|
20241114,175500,153935846,1792,1792,1792,1792,0
|
|
20241114,175400,153935846,1792,1792,1792,1792,0
|
|
20241114,175300,153935846,1792,1792,1792,1792,0
|
|
20241114,175200,153935846,1792,1792,1792,1792,0
|
|
20241114,175100,153935846,1792,1792,1792,1792,0
|
|
20241114,175000,153935846,1792,1792,1792,1792,0
|
|
20241114,174900,153935846,1792,1792,1792,1792,0
|
|
20241114,174800,153935846,1792,1792,1792,1792,0
|
|
20241114,174700,153935846,1792,1792,1792,1792,1760
|
|
20241114,174600,153935846,1792,1792,1792,1792,0
|
|
20241114,174500,153935846,1792,1792,1792,1792,0
|
|
20241114,174400,153935846,1792,1792,1792,1792,0
|
|
20241114,174300,153935846,1792,1792,1792,1792,0
|
|
20241114,174200,153935846,1792,1792,1792,1792,0
|
|
20241114,174100,153935846,1792,1792,1792,1792,0
|
|
20241114,174000,153935846,1792,1792,1792,1792,0
|
|
20241114,173900,153935846,1792,1792,1792,1792,0
|
|
20241114,173800,153935846,1792,1792,1792,1792,0
|
|
20241114,173700,153935846,1792,1792,1792,1792,0
|
|
20241114,173600,153935846,1792,1792,1792,1792,0
|
|
20241114,173500,153935846,1792,1792,1792,1792,0
|
|
20241114,173400,153935846,1792,1792,1792,1792,0
|
|
20241114,173300,153935846,1792,1792,1792,1792,0
|
|
20241114,173200,153935846,1792,1792,1792,1792,0
|
|
20241114,173100,153935846,1792,1792,1792,1792,0
|
|
20241114,173000,153935846,1792,1792,1792,1792,0
|
|
20241114,172900,153935846,1792,1792,1792,1792,0
|
|
20241114,172800,153935846,1792,1792,1792,1792,0
|
|
20241114,172700,153935846,1792,1792,1792,1792,0
|
|
20241114,172600,153935846,1792,1792,1792,1792,0
|
|
20241114,172500,153935846,1792,1792,1792,1792,0
|
|
20241114,172400,153935846,1792,1792,1792,1792,0
|
|
20241114,172300,153935846,1792,1792,1792,1792,0
|
|
20241114,172200,153935846,1792,1792,1792,1792,0
|
|
20241114,172100,153935846,1792,1792,1792,1792,0
|
|
20241114,172000,153935846,1792,1792,1792,1792,0
|
|
20241114,171900,153935846,1792,1792,1792,1792,0
|
|
20241114,171800,153935846,1792,1792,1792,1792,0
|
|
20241114,171700,153935846,1792,1792,1792,1792,1760
|
|
20241114,171600,153935846,1792,1792,1792,1792,0
|
|
20241114,171500,153935846,1792,1792,1792,1792,0
|
|
20241114,171400,153935846,1792,1792,1792,1792,0
|
|
20241114,171300,153935846,1792,1792,1792,1792,0
|
|
20241114,171200,153935846,1792,1792,1792,1792,0
|
|
20241114,171100,153935846,1792,1792,1792,1792,0
|
|
20241114,171000,153935846,1792,1792,1792,1792,0
|
|
20241114,170900,153935846,1792,1792,1792,1792,0
|
|
20241114,170800,153935846,1792,1792,1792,1792,0
|
|
20241114,170700,153935846,1792,1792,1792,1792,0
|
|
20241114,170600,153935846,1792,1792,1792,1792,0
|
|
20241114,170500,153935846,1792,1792,1792,1792,0
|
|
20241114,170400,153935846,1792,1792,1792,1792,0
|
|
20241114,170300,153935846,1792,1792,1792,1792,0
|
|
20241114,170200,153935846,1792,1792,1792,1792,0
|
|
20241114,170100,153935846,1792,1792,1792,1792,0
|
|
20241114,170000,153935846,1792,1792,1792,1792,0
|
|
20241114,165900,153935846,1792,1792,1792,1792,0
|
|
20241114,165800,153935846,1792,1792,1792,1792,0
|
|
20241114,165700,153935846,1792,1792,1792,1792,0
|
|
20241114,165600,153935846,1792,1792,1792,1792,0
|
|
20241114,165500,153935846,1792,1792,1792,1792,0
|
|
20241114,165400,153935846,1792,1792,1792,1792,0
|
|
20241114,165300,153935846,1792,1792,1792,1792,0
|
|
20241114,165200,153935846,1792,1792,1792,1792,0
|
|
20241114,165100,153935846,1792,1792,1792,1792,0
|
|
20241114,165000,153935846,1792,1792,1792,1792,0
|
|
20241114,164900,153935846,1792,1792,1792,1792,0
|
|
20241114,164800,153935846,1792,1792,1792,1792,0
|
|
20241114,164700,153935846,1792,1792,1792,1792,1760
|
|
20241114,164600,153935846,1792,1792,1792,1792,0
|
|
20241114,164500,153935846,1792,1792,1792,1792,0
|
|
20241114,164400,153935846,1792,1792,1792,1792,0
|
|
20241114,164300,153935846,1792,1792,1792,1792,0
|
|
20241114,164200,153935846,1792,1792,1792,1792,0
|
|
20241114,164100,153935846,1792,1792,1792,1792,0
|
|
20241114,164000,153935846,1792,1792,1792,1792,0
|
|
20241114,163900,153935846,1792,1792,1792,1792,0
|
|
20241114,163800,153935846,1792,1792,1792,1792,0
|
|
20241114,163700,153935846,1792,1792,1792,1792,0
|
|
20241114,163600,153935846,1792,1792,1792,1792,0
|
|
20241114,163500,153935846,1792,1792,1792,1792,0
|
|
20241114,163400,153935846,1792,1792,1792,1792,0
|
|
20241114,163300,153935846,1792,1792,1792,1792,0
|
|
20241114,163200,153935846,1792,1792,1792,1792,0
|
|
20241114,163100,153935846,1792,1792,1792,1792,0
|
|
20241114,163000,153935846,1792,1792,1792,1792,1760
|
|
20241114,162900,150781926,1777,1777,1777,1777,0
|
|
20241114,162800,150781926,1777,1777,1777,1777,0
|
|
20241114,162700,150781926,1777,1777,1777,1777,0
|
|
20241114,162600,150781926,1777,1777,1777,1777,0
|
|
20241114,162500,150781926,1777,1777,1777,1777,0
|
|
20241114,162400,150781926,1777,1777,1777,1777,0
|
|
20241114,162300,150781926,1777,1777,1777,1777,0
|
|
20241114,162200,150781926,1777,1777,1777,1777,0
|
|
20241114,162100,150781926,1777,1777,1777,1777,0
|
|
20241114,162000,150781926,1777,1777,1777,1777,0
|
|
20241114,161900,150781926,1777,1769,1777,1769,19
|
|
20241114,161800,150748171,1768,1769,1769,1768,500
|
|
20241114,161700,149864159,1774,1774,1774,1770,4123
|
|
20241114,161600,142563525,1777,1777,1777,1777,1
|
|
20241114,161500,142561748,1777,1777,1777,1777,28
|
|
20241114,161400,142511992,1774,1774,1774,1774,48
|
|
20241114,161300,142426840,1774,1774,1774,1774,200
|
|
20241114,161200,142072040,1777,1774,1777,1774,35
|
|
20241114,161100,142009927,1777,1777,1777,1777,0
|
|
20241114,161000,142009927,1777,1777,1777,1777,0
|
|
20241114,160900,142009927,1777,1777,1777,1777,0
|
|
20241114,160800,142009927,1777,1777,1777,1777,201
|
|
20241114,160700,141652750,1776,1774,1776,1774,13
|
|
20241114,160600,141629668,1774,1775,1775,1774,41
|
|
20241114,160500,141556920,1775,1775,1775,1775,82
|
|
20241114,160400,141411370,1776,1776,1776,1776,1000
|
|
20241114,160300,139635370,1775,1775,1775,1775,0
|
|
20241114,160200,139635370,1775,1775,1775,1775,0
|
|
20241114,160100,139635370,1775,1775,1775,1775,0
|
|
20241114,160000,139635370,1775,1775,1775,1775,0
|
|
20241114,155900,139635370,1775,1775,1775,1775,0
|
|
20241114,155800,139635370,1775,1775,1775,1775,0
|
|
20241114,155700,139635370,1775,1775,1775,1775,0
|
|
20241114,155600,139635370,1775,1775,1775,1775,103
|
|
20241114,155500,139452545,1776,1776,1776,1776,0
|
|
20241114,155400,139452545,1776,1776,1776,1776,30
|
|
20241114,155300,139399265,1776,1778,1778,1776,126
|
|
20241114,155200,139175441,1777,1777,1777,1777,0
|
|
20241114,155100,139175441,1777,1777,1777,1777,0
|
|
20241114,155000,139175441,1777,1777,1777,1777,0
|
|
20241114,154900,139175441,1777,1777,1777,1777,258
|
|
20241114,154800,138716975,1777,1777,1777,1777,4
|
|
20241114,154700,138709867,1790,1790,1790,1790,0
|
|
20241114,154600,138709867,1790,1790,1790,1790,0
|
|
20241114,154500,138709867,1790,1790,1790,1790,0
|
|
20241114,154400,138709867,1790,1790,1790,1790,0
|
|
20241114,154300,138709867,1790,1790,1790,1790,0
|
|
20241114,154200,138709867,1790,1790,1790,1790,0
|
|
20241114,154100,138709867,1790,1790,1790,1790,0
|
|
20241114,154000,138709867,1790,1790,1790,1790,0
|
|
20241114,153900,138709867,1790,1790,1790,1790,188
|
|
20241114,153800,138373347,1790,1790,1790,1790,197
|
|
20241114,153700,138020717,1790,1789,1790,1789,8
|
|
20241114,153600,138006401,1789,1788,1789,1788,268
|
|
20241114,153500,137527049,1789,1789,1789,1789,0
|
|
20241114,153400,137527049,1789,1789,1789,1789,2
|
|
20241114,153300,137523471,1791,1791,1791,1791,0
|
|
20241114,153200,137523471,1791,1791,1791,1791,0
|
|
20241114,153100,137523471,1791,1791,1791,1791,1
|
|
20241114,153000,137521680,1776,1776,1776,1776,0
|
|
20241114,152900,137521680,1776,1787,1792,1776,94
|
|
20241114,152800,137354053,1787,1787,1787,1787,0
|
|
20241114,152700,137354053,1787,1787,1787,1787,0
|
|
20241114,152600,137354053,1787,1785,1787,1785,1200
|
|
20241114,152500,135210367,1782,1782,1782,1782,1
|
|
20241114,152400,135208585,1785,1785,1785,1785,0
|
|
20241114,152300,135208585,1785,1784,1785,1783,12
|
|
20241114,152200,135187177,1784,1784,1784,1784,28
|
|
20241114,152100,135137225,1783,1783,1783,1783,32
|
|
20241114,152000,135080169,1783,1783,1783,1783,10
|
|
20241114,151900,135062339,1774,1780,1780,1774,400
|
|
20241114,151800,134351725,1774,1774,1774,1774,20
|
|
20241114,151700,134316245,1773,1773,1773,1773,1394
|
|
20241114,151600,131844683,1773,1771,1773,1771,1641
|
|
20241114,151500,128937366,1770,1770,1770,1770,0
|
|
20241114,151400,128937366,1770,1770,1770,1770,10
|
|
20241114,151300,128919666,1772,1772,1772,1772,0
|
|
20241114,151200,128919666,1772,1772,1772,1772,0
|
|
20241114,151100,128919666,1772,1776,1776,1772,1857
|
|
20241114,151000,125624447,1778,1778,1778,1778,126
|
|
20241114,150900,125400419,1778,1780,1780,1778,1002
|
|
20241114,150800,123617848,1779,1779,1779,1779,0
|
|
20241114,150700,123617848,1779,1779,1779,1779,0
|
|
20241114,150600,123617848,1779,1779,1779,1779,90
|
|
20241114,150500,123457738,1778,1778,1778,1778,0
|
|
20241114,150400,123457738,1778,1778,1778,1778,0
|
|
20241114,150300,123457738,1778,1778,1778,1778,381
|
|
20241114,150200,122780320,1778,1778,1778,1778,40
|
|
20241114,150100,122709200,1776,1776,1776,1776,0
|
|
20241114,150000,122709200,1776,1776,1776,1776,0
|
|
20241114,145900,122709200,1776,1776,1776,1776,0
|
|
20241114,145800,122709200,1776,1776,1776,1776,0
|
|
20241114,145700,122709200,1776,1783,1783,1776,248
|
|
20241114,145600,122268416,1783,1783,1783,1783,0
|
|
20241114,145500,122268416,1783,1783,1783,1783,1
|
|
20241114,145400,122266633,1783,1783,1783,1783,0
|
|
20241114,145300,122266633,1783,1783,1783,1783,0
|
|
20241114,145200,122266633,1783,1783,1783,1783,0
|
|
20241114,145100,122266633,1783,1783,1783,1783,1
|
|
20241114,145000,122264850,1782,1782,1782,1782,0
|
|
20241114,144900,122264850,1782,1782,1782,1782,0
|
|
20241114,144800,122264850,1782,1782,1782,1782,4
|
|
20241114,144700,122257722,1771,1771,1771,1771,0
|
|
20241114,144600,122257722,1771,1771,1771,1771,200
|
|
20241114,144500,121903522,1771,1771,1771,1771,0
|
|
20241114,144400,121903522,1771,1771,1771,1771,38
|
|
20241114,144300,121836224,1770,1776,1776,1770,924
|
|
20241114,144200,120200053,1787,1787,1787,1787,0
|
|
20241114,144100,120200053,1787,1787,1787,1787,0
|
|
20241114,144000,120200053,1787,1787,1787,1787,0
|
|
20241114,143900,120200053,1787,1787,1787,1787,0
|
|
20241114,143800,120200053,1787,1787,1787,1787,0
|
|
20241114,143700,120200053,1787,1787,1787,1787,0
|
|
20241114,143600,120200053,1787,1776,1787,1776,1560
|
|
20241114,143500,117429282,1776,1776,1776,1776,0
|
|
20241114,143400,117429282,1776,1776,1776,1776,0
|
|
20241114,143300,117429282,1776,1776,1776,1776,0
|
|
20241114,143200,117429282,1776,1776,1776,1776,0
|
|
20241114,143100,117429282,1776,1776,1776,1776,0
|
|
20241114,143000,117429282,1776,1776,1776,1776,0
|
|
20241114,142900,117429282,1776,1776,1776,1776,0
|
|
20241114,142800,117429282,1776,1776,1776,1776,0
|
|
20241114,142700,117429282,1776,1776,1776,1776,15
|
|
20241114,142600,117402642,1776,1776,1776,1776,0
|
|
20241114,142500,117402642,1776,1780,1780,1776,820
|
|
20241114,142400,115943081,1778,1778,1778,1778,490
|
|
20241114,142300,115071861,1778,1778,1778,1778,0
|
|
20241114,142200,115071861,1778,1778,1778,1778,10
|
|
20241114,142100,115054081,1778,1778,1778,1778,26
|
|
20241114,142000,115007853,1778,1778,1778,1778,10
|
|
20241114,141900,114990073,1777,1777,1777,1777,10
|
|
20241114,141800,114972303,1775,1775,1775,1775,0
|
|
20241114,141700,114972303,1775,1775,1775,1775,0
|
|
20241114,141600,114972303,1775,1776,1776,1775,300
|
|
20241114,141500,114439802,1776,1776,1776,1776,121
|
|
20241114,141400,114224906,1775,1777,1777,1775,317
|
|
20241114,141300,113661921,1788,1781,1788,1781,65
|
|
20241114,141200,113545883,1781,1780,1781,1780,600
|
|
20241114,141100,112477288,1780,1779,1780,1779,14
|
|
20241114,141000,112452377,1778,1778,1778,1778,200
|
|
20241114,140900,112096777,1778,1778,1778,1778,10
|
|
20241114,140800,112078997,1779,1778,1779,1778,10
|
|
20241114,140700,112061212,1779,1780,1780,1779,1247
|
|
20241114,140600,109841592,1780,1780,1780,1780,0
|
|
20241114,140500,109841592,1780,1782,1782,1780,123
|
|
20241114,140400,109622602,1782,1782,1782,1782,256
|
|
20241114,140300,109166410,1780,1780,1780,1780,0
|
|
20241114,140200,109166410,1780,1780,1780,1780,0
|
|
20241114,140100,109166410,1780,1780,1780,1780,0
|
|
20241114,140000,109166410,1780,1780,1780,1780,0
|
|
20241114,135900,109166410,1780,1780,1780,1780,0
|
|
20241114,135800,109166410,1780,1780,1780,1780,0
|
|
20241114,135700,109166410,1780,1780,1780,1780,0
|
|
20241114,135600,109166410,1780,1780,1780,1780,0
|
|
20241114,135500,109166410,1780,1780,1780,1780,200
|
|
20241114,135400,108810410,1781,1781,1781,1781,169
|
|
20241114,135300,108509421,1782,1782,1782,1782,0
|
|
20241114,135200,108509421,1782,1782,1782,1782,0
|
|
20241114,135100,108509421,1782,1782,1782,1782,1
|
|
20241114,135000,108507639,1782,1782,1782,1782,0
|
|
20241114,134900,108507639,1782,1782,1782,1782,0
|
|
20241114,134800,108507639,1782,1782,1782,1782,0
|
|
20241114,134700,108507639,1782,1782,1782,1782,5
|
|
20241114,134600,108498729,1782,1782,1782,1782,0
|
|
20241114,134500,108498729,1782,1782,1782,1782,0
|
|
20241114,134400,108498729,1782,1782,1782,1782,0
|
|
20241114,134300,108498729,1782,1782,1782,1782,0
|
|
20241114,134200,108498729,1782,1782,1782,1782,0
|
|
20241114,134100,108498729,1782,1785,1785,1782,890
|
|
20241114,134000,106912313,1785,1785,1785,1785,0
|
|
20241114,133900,106912313,1785,1785,1785,1785,0
|
|
20241114,133800,106912313,1785,1786,1786,1785,500
|
|
20241114,133700,106019604,1798,1798,1798,1798,0
|
|
20241114,133600,106019604,1798,1797,1798,1797,100
|
|
20241114,133500,105839805,1797,1797,1797,1797,1
|
|
20241114,133400,105838008,1786,1786,1786,1786,0
|
|
20241114,133300,105838008,1786,1786,1786,1786,575
|
|
20241114,133200,104811058,1786,1787,1787,1786,157
|
|
20241114,133100,104530654,1797,1786,1797,1786,576
|
|
20241114,133000,103495802,1797,1797,1797,1797,0
|
|
20241114,132900,103495802,1797,1797,1797,1797,1
|
|
20241114,132800,103494005,1797,1797,1797,1797,0
|
|
20241114,132700,103494005,1797,1797,1797,1797,0
|
|
20241114,132600,103494005,1797,1783,1797,1783,45
|
|
20241114,132500,103413425,1782,1782,1782,1782,0
|
|
20241114,132400,103413425,1782,1782,1782,1782,30
|
|
20241114,132300,103359965,1782,1782,1782,1782,6
|
|
20241114,132200,103349273,1781,1781,1781,1781,0
|
|
20241114,132100,103349273,1781,1781,1781,1781,52
|
|
20241114,132000,103256661,1781,1782,1782,1781,248
|
|
20241114,131900,102814885,1783,1783,1783,1783,900
|
|
20241114,131800,101210185,1782,1782,1782,1782,0
|
|
20241114,131700,101210185,1782,1782,1782,1782,0
|
|
20241114,131600,101210185,1782,1782,1782,1782,0
|
|
20241114,131500,101210185,1782,1782,1782,1782,0
|
|
20241114,131400,101210185,1782,1782,1782,1782,72
|
|
20241114,131300,101081881,1780,1780,1780,1780,0
|
|
20241114,131200,101081881,1780,1780,1780,1780,0
|
|
20241114,131100,101081881,1780,1780,1780,1780,0
|
|
20241114,131000,101081881,1780,1780,1780,1780,0
|
|
20241114,130900,101081881,1780,1780,1780,1780,0
|
|
20241114,130800,101081881,1780,1788,1788,1780,221
|
|
20241114,130700,100687678,1789,1789,1789,1789,0
|
|
20241114,130600,100687678,1789,1789,1789,1789,0
|
|
20241114,130500,100687678,1789,1789,1789,1789,0
|
|
20241114,130400,100687678,1789,1789,1789,1789,0
|
|
20241114,130300,100687678,1789,1789,1789,1789,120
|
|
20241114,130200,100472998,1791,1791,1791,1791,10
|
|
20241114,130100,100455088,1791,1793,1793,1791,234
|
|
20241114,130000,100035956,1792,1792,1792,1792,0
|
|
20241114,125900,100035956,1792,1798,1798,1792,21
|
|
20241114,125800,99998204,1798,1798,1798,1798,20
|
|
20241114,125700,99962244,1799,1799,1799,1799,5
|
|
20241114,125600,99953249,1798,1798,1798,1798,5
|
|
20241114,125500,99944259,1800,1800,1800,1800,10
|
|
20241114,125400,99926259,1791,1791,1791,1791,0
|
|
20241114,125300,99926259,1791,1791,1791,1791,0
|
|
20241114,125200,99926259,1791,1791,1791,1791,0
|
|
20241114,125100,99926259,1791,1791,1791,1791,0
|
|
20241114,125000,99926259,1791,1788,1791,1788,355
|
|
20241114,124900,99290457,1791,1791,1791,1791,0
|
|
20241114,124800,99290457,1791,1791,1791,1791,600
|
|
20241114,124700,98215857,1791,1791,1791,1791,1
|
|
20241114,124600,98214066,1791,1791,1791,1791,0
|
|
20241114,124500,98214066,1791,1791,1791,1791,0
|
|
20241114,124400,98214066,1791,1791,1791,1791,0
|
|
20241114,124300,98214066,1791,1791,1791,1791,0
|
|
20241114,124200,98214066,1791,1791,1791,1791,0
|
|
20241114,124100,98214066,1791,1791,1791,1791,209
|
|
20241114,124000,97839747,1791,1791,1791,1791,0
|
|
20241114,123900,97839747,1791,1791,1791,1791,0
|
|
20241114,123800,97839747,1791,1791,1791,1791,1
|
|
20241114,123700,97837956,1790,1790,1790,1790,0
|
|
20241114,123600,97837956,1790,1790,1790,1790,0
|
|
20241114,123500,97837956,1790,1790,1790,1790,0
|
|
20241114,123400,97837956,1790,1790,1790,1790,3
|
|
20241114,123300,97832586,1790,1790,1790,1790,1
|
|
20241114,123200,97830796,1804,1803,1804,1803,11
|
|
20241114,123100,97810961,1807,1807,1807,1807,0
|
|
20241114,123000,97810961,1807,1807,1807,1807,0
|
|
20241114,122900,97810961,1807,1807,1807,1807,0
|
|
20241114,122800,97810961,1807,1805,1807,1805,126
|
|
20241114,122700,97583529,1805,1805,1805,1805,45
|
|
20241114,122600,97502304,1784,1804,1804,1784,31
|
|
20241114,122500,97446980,1804,1804,1804,1804,10
|
|
20241114,122400,97428940,1804,1804,1804,1804,0
|
|
20241114,122300,97428940,1804,1804,1804,1804,0
|
|
20241114,122200,97428940,1804,1802,1804,1802,62
|
|
20241114,122100,97317122,1804,1803,1804,1803,7
|
|
20241114,122000,97304499,1803,1803,1803,1803,5
|
|
20241114,121900,97295484,1807,1807,1807,1807,100
|
|
20241114,121800,97114784,1789,1789,1789,1789,0
|
|
20241114,121700,97114784,1789,1794,1794,1787,870
|
|
20241114,121600,95555058,1820,1820,1820,1820,0
|
|
20241114,121500,95555058,1820,1820,1820,1820,0
|
|
20241114,121400,95555058,1820,1820,1820,1820,0
|
|
20241114,121300,95555058,1820,1820,1821,1820,167
|
|
20241114,121200,95251117,1800,1794,1800,1794,155
|
|
20241114,121100,94972725,1766,1766,1766,1766,190
|
|
20241114,121000,94637185,1770,1770,1770,1770,0
|
|
20241114,120900,94637185,1770,1770,1770,1770,0
|
|
20241114,120800,94637185,1770,1770,1770,1770,0
|
|
20241114,120700,94637185,1770,1765,1770,1765,16858
|
|
20241114,120600,64800807,1765,1765,1765,1765,81
|
|
20241114,120500,64657842,1765,1765,1765,1765,314
|
|
20241114,120400,64103632,1765,1766,1766,1765,133
|
|
20241114,120300,63868868,1765,1766,1766,1765,19
|
|
20241114,120200,63835332,1768,1769,1769,1768,110
|
|
20241114,120100,63640744,1769,1769,1769,1769,0
|
|
20241114,120000,63640744,1769,1768,1770,1768,1262
|
|
20241114,115900,61407018,1768,1769,1770,1768,478
|
|
20241114,115800,60561368,1768,1766,1768,1766,28
|
|
20241114,115700,60511880,1766,1766,1767,1766,5
|
|
20241114,115600,60503049,1770,1766,1770,1766,14
|
|
20241114,115500,60478321,1765,1765,1765,1765,0
|
|
20241114,115400,60478321,1765,1765,1765,1765,130
|
|
20241114,115300,60248871,1765,1765,1765,1765,14
|
|
20241114,115200,60224161,1776,1768,1776,1768,9
|
|
20241114,115100,60208213,1765,1765,1765,1765,109
|
|
20241114,115000,60015828,1763,1763,1763,1763,0
|
|
20241114,114900,60015828,1763,1764,1764,1763,156
|
|
20241114,114800,59740799,1765,1765,1765,1765,37
|
|
20241114,114700,59675494,1765,1767,1767,1765,5
|
|
20241114,114600,59666666,1768,1772,1778,1768,1929
|
|
20241114,114500,56252361,1779,1780,1780,1772,22
|
|
20241114,114400,56213264,1781,1781,1781,1781,1
|
|
20241114,114300,56211483,1781,1787,1788,1775,1350
|
|
20241114,114200,53805432,1788,1787,1788,1784,72
|
|
20241114,114100,53676735,1787,1787,1788,1785,189
|
|
20241114,114000,53339189,1787,1785,1787,1785,72
|
|
20241114,113900,53210597,1793,1783,1793,1783,166
|
|
20241114,113800,52913799,1782,1783,1783,1782,102
|
|
20241114,113700,52732034,1782,1790,1790,1782,100
|
|
20241114,113600,52553797,1799,1799,1799,1799,540
|
|
20241114,113500,51582337,1800,1781,1800,1780,2668
|
|
20241114,113400,46833232,1780,1800,1800,1780,308
|
|
20241114,113300,46282681,1800,1804,1810,1800,425
|
|
20241114,113200,45516986,1804,1810,1810,1804,412
|
|
20241114,113100,44772083,1819,1819,1819,1819,0
|
|
20241114,113000,44772083,1819,1819,1819,1819,0
|
|
20241114,112900,44772083,1819,1819,1819,1819,0
|
|
20241114,112800,44772083,1819,1819,1819,1819,0
|
|
20241114,112700,44772083,1819,1818,1819,1809,14
|
|
20241114,112600,44746651,1818,1808,1818,1808,6
|
|
20241114,112500,44735780,1819,1819,1819,1819,1
|
|
20241114,112400,44733961,1819,1818,1819,1806,20
|
|
20241114,112300,44697603,1815,1815,1815,1815,0
|
|
20241114,112200,44697603,1815,1815,1815,1815,0
|
|
20241114,112100,44697603,1815,1815,1815,1815,4
|
|
20241114,112000,44690343,1818,1818,1818,1818,0
|
|
20241114,111900,44690343,1818,1818,1818,1818,0
|
|
20241114,111800,44690343,1818,1806,1818,1806,2
|
|
20241114,111700,44686719,1806,1806,1806,1806,0
|
|
20241114,111600,44686719,1806,1806,1806,1806,2
|
|
20241114,111500,44683107,1806,1806,1806,1806,0
|
|
20241114,111400,44683107,1806,1806,1806,1806,0
|
|
20241114,111300,44683107,1806,1806,1806,1806,0
|
|
20241114,111200,44683107,1806,1806,1806,1806,0
|
|
20241114,111100,44683107,1806,1806,1806,1806,21
|
|
20241114,111000,44645181,1806,1808,1808,1806,233
|
|
20241114,110900,44223947,1808,1812,1812,1808,1357
|
|
20241114,110800,41767557,1825,1825,1825,1825,0
|
|
20241114,110700,41767557,1825,1825,1825,1825,1
|
|
20241114,110600,41765732,1826,1812,1826,1812,51
|
|
20241114,110500,41673306,1812,1812,1812,1812,0
|
|
20241114,110400,41673306,1812,1812,1812,1812,20
|
|
20241114,110300,41637066,1812,1812,1812,1812,0
|
|
20241114,110200,41637066,1812,1812,1812,1812,0
|
|
20241114,110100,41637066,1812,1813,1813,1812,142
|
|
20241114,110000,41379629,1827,1816,1827,1813,313
|
|
20241114,105900,40810259,1816,1816,1816,1816,0
|
|
20241114,105800,40810259,1816,1816,1816,1816,56
|
|
20241114,105700,40708563,1815,1815,1815,1815,0
|
|
20241114,105600,40708563,1815,1815,1815,1815,50
|
|
20241114,105500,40617813,1815,1815,1815,1815,50
|
|
20241114,105400,40527063,1834,1834,1834,1834,1
|
|
20241114,105300,40525229,1815,1825,1835,1815,232
|
|
20241114,105200,40102819,1825,1825,1825,1825,0
|
|
20241114,105100,40102819,1825,1825,1825,1825,0
|
|
20241114,105000,40102819,1825,1825,1825,1825,2
|
|
20241114,104900,40099169,1816,1816,1816,1816,100
|
|
20241114,104800,39917569,1825,1825,1825,1825,0
|
|
20241114,104700,39917569,1825,1825,1825,1825,1
|
|
20241114,104600,39915744,1815,1836,1836,1815,133
|
|
20241114,104500,39674296,1836,1836,1836,1836,1
|
|
20241114,104400,39672460,1835,1835,1835,1835,584
|
|
20241114,104300,38600820,1838,1838,1838,1838,0
|
|
20241114,104200,38600820,1838,1838,1838,1838,0
|
|
20241114,104100,38600820,1838,1838,1838,1838,0
|
|
20241114,104000,38600820,1838,1814,1838,1813,580
|
|
20241114,103900,37548678,1816,1823,1823,1816,1558
|
|
20241114,103800,34710427,1823,1823,1823,1823,540
|
|
20241114,103700,33726007,1823,1822,1838,1822,116
|
|
20241114,103600,33514521,1839,1825,1839,1823,1483
|
|
20241114,103500,30808674,1825,1825,1825,1825,1
|
|
20241114,103400,30806849,1840,1828,1840,1827,115
|
|
20241114,103300,30596693,1828,1828,1828,1828,77
|
|
20241114,103200,30455937,1841,1841,1841,1841,0
|
|
20241114,103100,30455937,1841,1841,1841,1841,0
|
|
20241114,103000,30455937,1841,1841,1841,1841,0
|
|
20241114,102900,30455937,1841,1841,1841,1841,4
|
|
20241114,102800,30448573,1842,1839,1842,1839,1356
|
|
20241114,102700,27952650,1841,1841,1841,1841,0
|
|
20241114,102600,27952650,1841,1841,1841,1841,0
|
|
20241114,102500,27952650,1841,1834,1841,1834,1021
|
|
20241114,102400,26079746,1834,1834,1834,1834,3
|
|
20241114,102300,26074244,1833,1833,1833,1833,17
|
|
20241114,102200,26043083,1834,1836,1836,1834,486
|
|
20241114,102100,25151755,1842,1842,1842,1835,6
|
|
20241114,102000,25140718,1842,1842,1842,1842,0
|
|
20241114,101900,25140718,1842,1842,1842,1842,4
|
|
20241114,101800,25133350,1842,1834,1842,1834,6811
|
|
20241114,101700,12641950,1834,1834,1834,1834,0
|
|
20241114,101600,12641950,1834,1834,1834,1834,82
|
|
20241114,101500,12491562,1834,1833,1834,1833,5
|
|
20241114,101400,12482396,1834,1834,1834,1834,0
|
|
20241114,101300,12482396,1834,1832,1834,1832,1460
|
|
20241114,101200,9807668,1832,1831,1832,1831,429
|
|
20241114,101100,9022166,1832,1832,1832,1832,0
|
|
20241114,101000,9022166,1832,1832,1832,1832,0
|
|
20241114,100900,9022166,1832,1832,1832,1832,11
|
|
20241114,100800,9002014,1834,1834,1834,1834,0
|
|
20241114,100700,9002014,1834,1824,1834,1814,398
|
|
20241114,100600,8277834,1834,1834,1834,1834,0
|
|
20241114,100500,8277834,1834,1834,1834,1834,612
|
|
20241114,100400,7155426,1834,1834,1834,1834,136
|
|
20241114,100300,6906002,1834,1834,1834,1834,156
|
|
20241114,100200,6619898,1834,1834,1834,1834,70
|
|
20241114,100100,6491518,1834,1834,1834,1834,11
|
|
20241114,100000,6471344,1817,1821,1834,1817,3556
|