598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,185500,229745438,1470,1470,1470,1470,16865
|
|
20241111,185400,229745438,1470,1470,1470,1470,0
|
|
20241111,185300,229745438,1470,1470,1470,1470,0
|
|
20241111,185200,229745438,1470,1470,1470,1470,0
|
|
20241111,185100,229745438,1470,1470,1470,1470,0
|
|
20241111,185000,229745438,1470,1470,1470,1470,0
|
|
20241111,184900,229745438,1470,1470,1470,1470,0
|
|
20241111,184800,229745438,1470,1470,1470,1470,0
|
|
20241111,184700,229745438,1470,1470,1470,1470,0
|
|
20241111,184600,229745438,1470,1470,1470,1470,0
|
|
20241111,184500,229745438,1470,1470,1470,1470,0
|
|
20241111,184400,229745438,1470,1470,1470,1470,0
|
|
20241111,184300,229745438,1470,1470,1470,1470,0
|
|
20241111,184200,229745438,1470,1470,1470,1470,0
|
|
20241111,184100,229745438,1470,1470,1470,1470,0
|
|
20241111,184000,229745438,1470,1470,1470,1470,0
|
|
20241111,183900,229745438,1470,1470,1470,1470,0
|
|
20241111,183800,229745438,1470,1470,1470,1470,0
|
|
20241111,183700,229745438,1470,1470,1470,1470,0
|
|
20241111,183600,229745438,1470,1470,1470,1470,0
|
|
20241111,183500,229745438,1470,1470,1470,1470,0
|
|
20241111,183400,229745438,1470,1470,1470,1470,0
|
|
20241111,183300,229745438,1470,1470,1470,1470,0
|
|
20241111,183200,229745438,1470,1470,1470,1470,0
|
|
20241111,183100,229745438,1470,1470,1470,1470,0
|
|
20241111,183000,229745438,1470,1470,1470,1470,0
|
|
20241111,182900,229745438,1470,1470,1470,1470,0
|
|
20241111,182800,229745438,1470,1470,1470,1470,0
|
|
20241111,182700,229745438,1470,1470,1470,1470,0
|
|
20241111,182600,229745438,1470,1470,1470,1470,0
|
|
20241111,182500,229745438,1470,1470,1470,1470,16865
|
|
20241111,182400,229745438,1470,1470,1470,1470,0
|
|
20241111,182300,229745438,1470,1470,1470,1470,0
|
|
20241111,182200,229745438,1470,1470,1470,1470,0
|
|
20241111,182100,229745438,1470,1470,1470,1470,0
|
|
20241111,182000,229745438,1470,1470,1470,1470,0
|
|
20241111,181900,229745438,1470,1470,1470,1470,0
|
|
20241111,181800,229745438,1470,1470,1470,1470,0
|
|
20241111,181700,229745438,1470,1470,1470,1470,0
|
|
20241111,181600,229745438,1470,1470,1470,1470,0
|
|
20241111,181500,229745438,1470,1470,1470,1470,0
|
|
20241111,181400,229745438,1470,1470,1470,1470,0
|
|
20241111,181300,229745438,1470,1470,1470,1470,0
|
|
20241111,181200,229745438,1470,1470,1470,1470,0
|
|
20241111,181100,229745438,1470,1470,1470,1470,0
|
|
20241111,181000,229745438,1470,1470,1470,1470,0
|
|
20241111,180900,229745438,1470,1470,1470,1470,0
|
|
20241111,180800,229745438,1470,1470,1470,1470,0
|
|
20241111,180700,229745438,1470,1470,1470,1470,0
|
|
20241111,180600,229745438,1470,1470,1470,1470,0
|
|
20241111,180500,229745438,1470,1470,1470,1470,0
|
|
20241111,180400,229745438,1470,1470,1470,1470,0
|
|
20241111,180300,229745438,1470,1470,1470,1470,0
|
|
20241111,180200,229745438,1470,1470,1470,1470,0
|
|
20241111,180100,229745438,1470,1470,1470,1470,0
|
|
20241111,180000,229745438,1470,1470,1470,1470,0
|
|
20241111,175900,229745438,1470,1470,1470,1470,0
|
|
20241111,175800,229745438,1470,1470,1470,1470,0
|
|
20241111,175700,229745438,1470,1470,1470,1470,0
|
|
20241111,175600,229745438,1470,1470,1470,1470,0
|
|
20241111,175500,229745438,1470,1470,1470,1470,16865
|
|
20241111,175400,229745438,1470,1470,1470,1470,0
|
|
20241111,175300,229745438,1470,1470,1470,1470,0
|
|
20241111,175200,229745438,1470,1470,1470,1470,0
|
|
20241111,175100,229745438,1470,1470,1470,1470,0
|
|
20241111,175000,229745438,1470,1470,1470,1470,0
|
|
20241111,174900,229745438,1470,1470,1470,1470,0
|
|
20241111,174800,229745438,1470,1470,1470,1470,0
|
|
20241111,174700,229745438,1470,1470,1470,1470,0
|
|
20241111,174600,229745438,1470,1470,1470,1470,0
|
|
20241111,174500,229745438,1470,1470,1470,1470,0
|
|
20241111,174400,229745438,1470,1470,1470,1470,0
|
|
20241111,174300,229745438,1470,1470,1470,1470,0
|
|
20241111,174200,229745438,1470,1470,1470,1470,0
|
|
20241111,174100,229745438,1470,1470,1470,1470,0
|
|
20241111,174000,229745438,1470,1470,1470,1470,0
|
|
20241111,173900,229745438,1470,1470,1470,1470,0
|
|
20241111,173800,229745438,1470,1470,1470,1470,0
|
|
20241111,173700,229745438,1470,1470,1470,1470,0
|
|
20241111,173600,229745438,1470,1470,1470,1470,0
|
|
20241111,173500,229745438,1470,1470,1470,1470,0
|
|
20241111,173400,229745438,1470,1470,1470,1470,0
|
|
20241111,173300,229745438,1470,1470,1470,1470,0
|
|
20241111,173200,229745438,1470,1470,1470,1470,0
|
|
20241111,173100,229745438,1470,1470,1470,1470,0
|
|
20241111,173000,229745438,1470,1470,1470,1470,0
|
|
20241111,172900,229745438,1470,1470,1470,1470,0
|
|
20241111,172800,229745438,1470,1470,1470,1470,0
|
|
20241111,172700,229745438,1470,1470,1470,1470,0
|
|
20241111,172600,229745438,1470,1470,1470,1470,0
|
|
20241111,172500,229745438,1470,1470,1470,1470,16865
|
|
20241111,172400,229745438,1470,1470,1470,1470,0
|
|
20241111,172300,229745438,1470,1470,1470,1470,0
|
|
20241111,172200,229745438,1470,1470,1470,1470,0
|
|
20241111,172100,229745438,1470,1470,1470,1470,0
|
|
20241111,172000,229745438,1470,1470,1470,1470,0
|
|
20241111,171900,229745438,1470,1470,1470,1470,0
|
|
20241111,171800,229745438,1470,1470,1470,1470,0
|
|
20241111,171700,229745438,1470,1470,1470,1470,0
|
|
20241111,171600,229745438,1470,1470,1470,1470,0
|
|
20241111,171500,229745438,1470,1470,1470,1470,0
|
|
20241111,171400,229745438,1470,1470,1470,1470,0
|
|
20241111,171300,229745438,1470,1470,1470,1470,0
|
|
20241111,171200,229745438,1470,1470,1470,1470,0
|
|
20241111,171100,229745438,1470,1470,1470,1470,0
|
|
20241111,171000,229745438,1470,1470,1470,1470,0
|
|
20241111,170900,229745438,1470,1470,1470,1470,0
|
|
20241111,170800,229745438,1470,1470,1470,1470,0
|
|
20241111,170700,229745438,1470,1470,1470,1470,0
|
|
20241111,170600,229745438,1470,1470,1470,1470,0
|
|
20241111,170500,229745438,1470,1470,1470,1470,0
|
|
20241111,170400,229745438,1470,1470,1470,1470,0
|
|
20241111,170300,229745438,1470,1470,1470,1470,0
|
|
20241111,170200,229745438,1470,1470,1470,1470,0
|
|
20241111,170100,229745438,1470,1470,1470,1470,0
|
|
20241111,170000,229745438,1470,1470,1470,1470,0
|
|
20241111,165900,229745438,1470,1470,1470,1470,0
|
|
20241111,165800,229745438,1470,1470,1470,1470,0
|
|
20241111,165700,229745438,1470,1470,1470,1470,0
|
|
20241111,165600,229745438,1470,1470,1470,1470,0
|
|
20241111,165500,229745438,1470,1470,1470,1470,16865
|
|
20241111,165400,229745438,1470,1470,1470,1470,0
|
|
20241111,165300,229745438,1470,1470,1470,1470,0
|
|
20241111,165200,229745438,1470,1470,1470,1470,0
|
|
20241111,165100,229745438,1470,1470,1470,1470,0
|
|
20241111,165000,229745438,1470,1470,1470,1470,0
|
|
20241111,164900,229745438,1470,1470,1470,1470,0
|
|
20241111,164800,229745438,1470,1470,1470,1470,0
|
|
20241111,164700,229745438,1470,1470,1470,1470,0
|
|
20241111,164600,229745438,1470,1470,1470,1470,0
|
|
20241111,164500,229745438,1470,1470,1470,1470,0
|
|
20241111,164400,229745438,1470,1470,1470,1470,0
|
|
20241111,164300,229745438,1470,1470,1470,1470,0
|
|
20241111,164200,229745438,1470,1470,1470,1470,0
|
|
20241111,164100,229745438,1470,1470,1470,1470,0
|
|
20241111,164000,229745438,1470,1470,1470,1470,0
|
|
20241111,163900,229745438,1470,1470,1470,1470,0
|
|
20241111,163800,229745438,1470,1470,1470,1470,0
|
|
20241111,163700,229745438,1470,1470,1470,1470,0
|
|
20241111,163600,229745438,1470,1470,1470,1470,0
|
|
20241111,163500,229745438,1470,1470,1470,1470,0
|
|
20241111,163400,229745438,1470,1470,1470,1470,0
|
|
20241111,163300,229745438,1470,1470,1470,1470,0
|
|
20241111,163200,229745438,1470,1470,1470,1470,0
|
|
20241111,163100,229745438,1470,1470,1470,1470,0
|
|
20241111,163000,229745438,1470,1470,1470,1470,0
|
|
20241111,162900,229745438,1470,1470,1470,1470,0
|
|
20241111,162800,229745438,1470,1470,1470,1470,0
|
|
20241111,162700,229745438,1470,1470,1470,1470,0
|
|
20241111,162600,229745438,1470,1470,1470,1470,0
|
|
20241111,162500,229745438,1470,1470,1470,1470,16865
|
|
20241111,162400,229745438,1470,1470,1470,1470,0
|
|
20241111,162300,229745438,1470,1470,1470,1470,0
|
|
20241111,162200,229745438,1470,1470,1470,1470,0
|
|
20241111,162100,229745438,1470,1470,1470,1470,0
|
|
20241111,162000,229745438,1470,1470,1470,1470,0
|
|
20241111,161900,229745438,1470,1470,1470,1470,0
|
|
20241111,161800,229745438,1470,1470,1470,1470,0
|
|
20241111,161700,229745438,1470,1470,1470,1470,0
|
|
20241111,161600,229745438,1470,1470,1470,1470,0
|
|
20241111,161500,229745438,1470,1470,1470,1470,0
|
|
20241111,161400,229745438,1470,1470,1470,1470,0
|
|
20241111,161300,229745438,1470,1470,1470,1470,0
|
|
20241111,161200,229745438,1470,1470,1470,1470,0
|
|
20241111,161100,229745438,1470,1470,1470,1470,0
|
|
20241111,161000,229745438,1470,1470,1470,1470,0
|
|
20241111,160900,229745438,1470,1470,1470,1470,0
|
|
20241111,160800,229745438,1470,1470,1470,1470,0
|
|
20241111,160700,229745438,1470,1470,1470,1470,0
|
|
20241111,160600,229745438,1470,1470,1470,1470,0
|
|
20241111,160500,229745438,1470,1470,1470,1470,0
|
|
20241111,160400,229745438,1470,1470,1470,1470,0
|
|
20241111,160300,229745438,1470,1470,1470,1470,0
|
|
20241111,160200,229745438,1470,1470,1470,1470,0
|
|
20241111,160100,229745438,1470,1470,1470,1470,0
|
|
20241111,160000,229745438,1470,1470,1470,1470,0
|
|
20241111,155900,229745438,1470,1470,1470,1470,0
|
|
20241111,155800,229745438,1470,1470,1470,1470,0
|
|
20241111,155700,229745438,1470,1470,1470,1470,0
|
|
20241111,155600,229745438,1470,1470,1470,1470,0
|
|
20241111,155500,229745438,1470,1470,1470,1470,16865
|
|
20241111,155400,229745438,1470,1470,1470,1470,0
|
|
20241111,155300,229745438,1470,1470,1470,1470,0
|
|
20241111,155200,229745438,1470,1470,1470,1470,0
|
|
20241111,155100,229745438,1470,1470,1470,1470,0
|
|
20241111,155000,229745438,1470,1470,1470,1470,0
|
|
20241111,154900,229745438,1470,1470,1470,1470,0
|
|
20241111,154800,229745438,1470,1470,1470,1470,0
|
|
20241111,154700,229745438,1470,1470,1470,1470,0
|
|
20241111,154600,229745438,1470,1470,1470,1470,0
|
|
20241111,154500,229745438,1470,1470,1470,1470,0
|
|
20241111,154400,229745438,1470,1470,1470,1470,0
|
|
20241111,154300,229745438,1470,1470,1470,1470,0
|
|
20241111,154200,229745438,1470,1470,1470,1470,0
|
|
20241111,154100,229745438,1470,1470,1470,1470,0
|
|
20241111,154000,229745438,1470,1470,1470,1470,0
|
|
20241111,153900,229745438,1470,1470,1470,1470,0
|
|
20241111,153800,229745438,1470,1470,1470,1470,0
|
|
20241111,153700,229745438,1470,1470,1470,1470,0
|
|
20241111,153600,229745438,1470,1470,1470,1470,0
|
|
20241111,153500,229745438,1470,1470,1470,1470,0
|
|
20241111,153400,229745438,1470,1470,1470,1470,0
|
|
20241111,153300,229745438,1470,1470,1470,1470,0
|
|
20241111,153200,229745438,1470,1470,1470,1470,0
|
|
20241111,153100,229745438,1470,1470,1470,1470,0
|
|
20241111,153000,229745438,1470,1470,1470,1470,16865
|
|
20241111,152900,204953888,1470,1470,1470,1470,0
|
|
20241111,152800,204953888,1470,1470,1470,1470,0
|
|
20241111,152700,204953888,1470,1470,1470,1470,0
|
|
20241111,152600,204953888,1470,1470,1470,1470,0
|
|
20241111,152500,204953888,1470,1470,1470,1470,0
|
|
20241111,152400,204953888,1470,1470,1470,1470,0
|
|
20241111,152300,204953888,1470,1470,1470,1470,0
|
|
20241111,152200,204953888,1470,1470,1470,1470,0
|
|
20241111,152100,204953888,1470,1470,1470,1470,0
|
|
20241111,152000,204953888,1470,1470,1470,1470,0
|
|
20241111,151900,204953888,1470,1462,1470,1461,2011
|
|
20241111,151800,202009064,1462,1462,1462,1462,0
|
|
20241111,151700,202009064,1462,1462,1462,1462,12
|
|
20241111,151600,201991520,1465,1465,1465,1465,156
|
|
20241111,151500,201762980,1470,1470,1470,1470,0
|
|
20241111,151400,201762980,1470,1470,1470,1470,0
|
|
20241111,151300,201762980,1470,1470,1470,1470,0
|
|
20241111,151200,201762980,1470,1470,1470,1470,0
|
|
20241111,151100,201762980,1470,1470,1470,1470,0
|
|
20241111,151000,201762980,1470,1470,1470,1470,0
|
|
20241111,150900,201762980,1470,1470,1470,1470,0
|
|
20241111,150800,201762980,1470,1470,1470,1470,0
|
|
20241111,150700,201762980,1470,1470,1470,1470,0
|
|
20241111,150600,201762980,1470,1470,1470,1470,0
|
|
20241111,150500,201762980,1470,1470,1470,1470,0
|
|
20241111,150400,201762980,1470,1470,1470,1470,0
|
|
20241111,150300,201762980,1470,1470,1470,1470,0
|
|
20241111,150200,201762980,1470,1470,1470,1470,0
|
|
20241111,150100,201762980,1470,1470,1470,1470,0
|
|
20241111,150000,201762980,1470,1470,1470,1470,0
|
|
20241111,145900,201762980,1470,1470,1470,1470,0
|
|
20241111,145800,201762980,1470,1470,1470,1470,1
|
|
20241111,145700,201761510,1470,1470,1470,1470,0
|
|
20241111,145600,201761510,1470,1470,1470,1470,0
|
|
20241111,145500,201761510,1470,1470,1470,1470,1
|
|
20241111,145400,201760040,1465,1465,1465,1465,3
|
|
20241111,145300,201755645,1465,1465,1465,1465,0
|
|
20241111,145200,201755645,1465,1465,1465,1465,0
|
|
20241111,145100,201755645,1465,1465,1465,1465,0
|
|
20241111,145000,201755645,1465,1465,1465,1465,0
|
|
20241111,144900,201755645,1465,1465,1465,1465,0
|
|
20241111,144800,201755645,1465,1465,1465,1465,0
|
|
20241111,144700,201755645,1465,1465,1465,1465,0
|
|
20241111,144600,201755645,1465,1465,1465,1465,0
|
|
20241111,144500,201755645,1465,1465,1465,1465,0
|
|
20241111,144400,201755645,1465,1465,1465,1465,0
|
|
20241111,144300,201755645,1465,1467,1467,1465,111
|
|
20241111,144200,201592830,1469,1469,1469,1469,3
|
|
20241111,144100,201588423,1469,1469,1469,1469,0
|
|
20241111,144000,201588423,1469,1469,1469,1469,123
|
|
20241111,143900,201407736,1471,1471,1471,1471,0
|
|
20241111,143800,201407736,1471,1471,1471,1471,0
|
|
20241111,143700,201407736,1471,1471,1471,1471,1
|
|
20241111,143600,201406265,1469,1469,1469,1469,0
|
|
20241111,143500,201406265,1469,1469,1469,1469,0
|
|
20241111,143400,201406265,1469,1469,1469,1469,0
|
|
20241111,143300,201406265,1469,1470,1470,1469,338
|
|
20241111,143200,200909435,1472,1472,1472,1472,0
|
|
20241111,143100,200909435,1472,1472,1472,1472,0
|
|
20241111,143000,200909435,1472,1472,1472,1472,0
|
|
20241111,142900,200909435,1472,1472,1472,1472,226
|
|
20241111,142800,200576763,1474,1474,1474,1474,0
|
|
20241111,142700,200576763,1474,1474,1474,1474,0
|
|
20241111,142600,200576763,1474,1474,1474,1474,0
|
|
20241111,142500,200576763,1474,1474,1474,1474,0
|
|
20241111,142400,200576763,1474,1474,1474,1474,209
|
|
20241111,142300,200268697,1474,1474,1474,1474,0
|
|
20241111,142200,200268697,1474,1474,1474,1474,0
|
|
20241111,142100,200268697,1474,1473,1474,1473,1455
|
|
20241111,142000,198125008,1472,1472,1472,1472,295
|
|
20241111,141900,197690768,1470,1470,1470,1470,294
|
|
20241111,141800,197258588,1469,1469,1469,1469,145
|
|
20241111,141700,197045583,1457,1457,1457,1457,0
|
|
20241111,141600,197045583,1457,1457,1457,1457,285
|
|
20241111,141500,196630338,1468,1468,1468,1468,90
|
|
20241111,141400,196498218,1469,1468,1469,1468,27
|
|
20241111,141300,196458556,1452,1452,1452,1452,625
|
|
20241111,141200,195551056,1452,1452,1452,1452,1
|
|
20241111,141100,195549604,1467,1467,1467,1467,0
|
|
20241111,141000,195549604,1467,1457,1467,1457,1522
|
|
20241111,140900,193322750,1454,1449,1454,1449,1061
|
|
20241111,140800,191783356,1430,1446,1451,1430,2200
|
|
20241111,140700,188611824,1447,1447,1447,1447,100
|
|
20241111,140600,188467124,1430,1440,1440,1430,1500
|
|
20241111,140500,186315584,1427,1450,1450,1427,2600
|
|
20241111,140400,182587784,1450,1450,1450,1450,1
|
|
20241111,140300,182586334,1421,1421,1421,1421,0
|
|
20241111,140200,182586334,1421,1421,1421,1421,0
|
|
20241111,140100,182586334,1421,1447,1447,1421,4427
|
|
20241111,140000,176222064,1459,1459,1459,1459,0
|
|
20241111,135900,176222064,1459,1459,1459,1459,0
|
|
20241111,135800,176222064,1459,1459,1459,1459,0
|
|
20241111,135700,176222064,1459,1457,1459,1457,15
|
|
20241111,135600,176200190,1459,1459,1459,1459,0
|
|
20241111,135500,176200190,1459,1459,1459,1459,0
|
|
20241111,135400,176200190,1459,1459,1459,1459,0
|
|
20241111,135300,176200190,1459,1459,1459,1459,0
|
|
20241111,135200,176200190,1459,1459,1459,1459,0
|
|
20241111,135100,176200190,1459,1455,1459,1446,3
|
|
20241111,135000,176195830,1446,1446,1446,1446,0
|
|
20241111,134900,176195830,1446,1446,1446,1446,0
|
|
20241111,134800,176195830,1446,1446,1446,1446,0
|
|
20241111,134700,176195830,1446,1446,1446,1446,0
|
|
20241111,134600,176195830,1446,1446,1446,1446,0
|
|
20241111,134500,176195830,1446,1446,1446,1446,0
|
|
20241111,134400,176195830,1446,1446,1446,1446,300
|
|
20241111,134300,175762030,1446,1446,1446,1446,0
|
|
20241111,134200,175762030,1446,1446,1446,1446,0
|
|
20241111,134100,175762030,1446,1446,1446,1446,0
|
|
20241111,134000,175762030,1446,1446,1446,1446,0
|
|
20241111,133900,175762030,1446,1446,1446,1446,0
|
|
20241111,133800,175762030,1446,1446,1446,1446,0
|
|
20241111,133700,175762030,1446,1450,1454,1446,884
|
|
20241111,133600,174479798,1449,1446,1449,1446,2
|
|
20241111,133500,174476903,1446,1446,1446,1446,2
|
|
20241111,133400,174474011,1446,1446,1446,1446,1
|
|
20241111,133300,174472565,1446,1446,1446,1446,0
|
|
20241111,133200,174472565,1446,1446,1446,1446,0
|
|
20241111,133100,174472565,1446,1446,1446,1446,0
|
|
20241111,133000,174472565,1446,1450,1450,1446,95
|
|
20241111,132900,174334819,1446,1449,1449,1446,250
|
|
20241111,132800,173972869,1454,1454,1454,1454,0
|
|
20241111,132700,173972869,1454,1454,1454,1454,0
|
|
20241111,132600,173972869,1454,1454,1454,1454,0
|
|
20241111,132500,173972869,1454,1440,1454,1439,1141
|
|
20241111,132400,172329408,1440,1441,1441,1440,1892
|
|
20241111,132300,169604096,1440,1452,1452,1440,1246
|
|
20241111,132200,167801099,1469,1469,1469,1469,0
|
|
20241111,132100,167801099,1469,1469,1469,1469,0
|
|
20241111,132000,167801099,1469,1469,1469,1469,0
|
|
20241111,131900,167801099,1469,1469,1469,1469,0
|
|
20241111,131800,167801099,1469,1469,1469,1469,0
|
|
20241111,131700,167801099,1469,1469,1469,1469,0
|
|
20241111,131600,167801099,1469,1469,1469,1469,0
|
|
20241111,131500,167801099,1469,1469,1469,1469,0
|
|
20241111,131400,167801099,1469,1461,1469,1461,150
|
|
20241111,131300,167581838,1452,1452,1452,1452,0
|
|
20241111,131200,167581838,1452,1452,1452,1452,14177
|
|
20241111,131100,146996834,1452,1452,1452,1452,0
|
|
20241111,131000,146996834,1452,1453,1453,1452,823
|
|
20241111,130900,145801702,1452,1462,1462,1452,1034
|
|
20241111,130800,144292834,1462,1462,1462,1462,0
|
|
20241111,130700,144292834,1462,1462,1462,1462,0
|
|
20241111,130600,144292834,1462,1462,1462,1462,0
|
|
20241111,130500,144292834,1462,1462,1462,1462,0
|
|
20241111,130400,144292834,1462,1462,1462,1462,0
|
|
20241111,130300,144292834,1462,1452,1462,1452,2
|
|
20241111,130200,144289920,1462,1462,1462,1462,0
|
|
20241111,130100,144289920,1462,1462,1462,1462,22
|
|
20241111,130000,144257756,1454,1454,1454,1454,0
|
|
20241111,125900,144257756,1454,1454,1454,1454,0
|
|
20241111,125800,144257756,1454,1454,1454,1454,0
|
|
20241111,125700,144257756,1454,1454,1454,1454,0
|
|
20241111,125600,144257756,1454,1454,1454,1454,0
|
|
20241111,125500,144257756,1454,1454,1454,1454,0
|
|
20241111,125400,144257756,1454,1454,1454,1454,0
|
|
20241111,125300,144257756,1454,1455,1455,1454,130
|
|
20241111,125200,144068735,1473,1473,1473,1473,0
|
|
20241111,125100,144068735,1473,1473,1473,1473,0
|
|
20241111,125000,144068735,1473,1473,1473,1473,0
|
|
20241111,124900,144068735,1473,1473,1473,1473,0
|
|
20241111,124800,144068735,1473,1473,1473,1473,0
|
|
20241111,124700,144068735,1473,1473,1473,1473,0
|
|
20241111,124600,144068735,1473,1473,1473,1473,0
|
|
20241111,124500,144068735,1473,1473,1473,1473,0
|
|
20241111,124400,144068735,1473,1473,1473,1473,0
|
|
20241111,124300,144068735,1473,1473,1473,1473,0
|
|
20241111,124200,144068735,1473,1473,1473,1473,0
|
|
20241111,124100,144068735,1473,1472,1473,1472,5
|
|
20241111,124000,144061371,1473,1473,1473,1473,0
|
|
20241111,123900,144061371,1473,1469,1473,1469,731
|
|
20241111,123800,142986862,1468,1460,1468,1460,893
|
|
20241111,123700,141677583,1459,1455,1459,1455,276
|
|
20241111,123600,141275279,1447,1447,1447,1447,0
|
|
20241111,123500,141275279,1447,1447,1447,1447,0
|
|
20241111,123400,141275279,1447,1447,1447,1447,0
|
|
20241111,123300,141275279,1447,1447,1447,1447,0
|
|
20241111,123200,141275279,1447,1447,1447,1447,0
|
|
20241111,123100,141275279,1447,1447,1447,1447,0
|
|
20241111,123000,141275279,1447,1447,1447,1447,0
|
|
20241111,122900,141275279,1447,1447,1447,1447,0
|
|
20241111,122800,141275279,1447,1447,1447,1447,0
|
|
20241111,122700,141275279,1447,1447,1447,1447,0
|
|
20241111,122600,141275279,1447,1447,1447,1447,0
|
|
20241111,122500,141275279,1447,1447,1447,1447,0
|
|
20241111,122400,141275279,1447,1447,1447,1447,0
|
|
20241111,122300,141275279,1447,1447,1447,1447,0
|
|
20241111,122200,141275279,1447,1453,1453,1447,586
|
|
20241111,122100,140425707,1454,1455,1455,1454,166
|
|
20241111,122000,140184277,1455,1455,1455,1455,9
|
|
20241111,121900,140171182,1455,1455,1455,1455,0
|
|
20241111,121800,140171182,1455,1455,1455,1455,0
|
|
20241111,121700,140171182,1455,1455,1455,1455,0
|
|
20241111,121600,140171182,1455,1455,1455,1455,0
|
|
20241111,121500,140171182,1455,1455,1455,1455,0
|
|
20241111,121400,140171182,1455,1455,1455,1455,0
|
|
20241111,121300,140171182,1455,1455,1455,1455,25
|
|
20241111,121200,140134807,1453,1455,1455,1453,195
|
|
20241111,121100,139851272,1448,1457,1457,1448,112
|
|
20241111,121000,139688196,1446,1446,1446,1446,855
|
|
20241111,120900,138451866,1440,1440,1440,1440,0
|
|
20241111,120800,138451866,1440,1440,1440,1440,0
|
|
20241111,120700,138451866,1440,1440,1440,1440,0
|
|
20241111,120600,138451866,1440,1440,1440,1440,0
|
|
20241111,120500,138451866,1440,1440,1440,1440,55
|
|
20241111,120400,138372666,1441,1441,1441,1441,0
|
|
20241111,120300,138372666,1441,1441,1441,1441,0
|
|
20241111,120200,138372666,1441,1441,1441,1441,141
|
|
20241111,120100,138169485,1440,1440,1440,1440,17
|
|
20241111,120000,138145005,1440,1440,1440,1440,0
|
|
20241111,115900,138145005,1440,1440,1440,1440,0
|
|
20241111,115800,138145005,1440,1440,1440,1440,0
|
|
20241111,115700,138145005,1440,1440,1440,1440,0
|
|
20241111,115600,138145005,1440,1439,1440,1439,76
|
|
20241111,115500,138035566,1440,1440,1440,1440,0
|
|
20241111,115400,138035566,1440,1443,1443,1440,916
|
|
20241111,115300,136715688,1446,1446,1446,1446,145
|
|
20241111,115200,136506018,1446,1446,1446,1446,0
|
|
20241111,115100,136506018,1446,1448,1448,1446,1600
|
|
20241111,115000,134192300,1447,1447,1447,1447,0
|
|
20241111,114900,134192300,1447,1447,1447,1447,0
|
|
20241111,114800,134192300,1447,1447,1447,1447,328
|
|
20241111,114700,133717684,1461,1461,1461,1461,0
|
|
20241111,114600,133717684,1461,1461,1461,1461,0
|
|
20241111,114500,133717684,1461,1461,1461,1461,0
|
|
20241111,114400,133717684,1461,1461,1461,1461,0
|
|
20241111,114300,133717684,1461,1461,1461,1461,0
|
|
20241111,114200,133717684,1461,1461,1461,1461,0
|
|
20241111,114100,133717684,1461,1461,1461,1461,0
|
|
20241111,114000,133717684,1461,1461,1461,1461,0
|
|
20241111,113900,133717684,1461,1461,1461,1461,0
|
|
20241111,113800,133717684,1461,1461,1461,1461,0
|
|
20241111,113700,133717684,1461,1461,1461,1461,11
|
|
20241111,113600,133701613,1461,1455,1461,1455,100
|
|
20241111,113500,133555973,1446,1446,1446,1446,4
|
|
20241111,113400,133550189,1453,1453,1453,1453,0
|
|
20241111,113300,133550189,1453,1453,1453,1453,0
|
|
20241111,113200,133550189,1453,1453,1453,1453,0
|
|
20241111,113100,133550189,1453,1453,1453,1453,0
|
|
20241111,113000,133550189,1453,1453,1453,1453,0
|
|
20241111,112900,133550189,1453,1453,1453,1453,0
|
|
20241111,112800,133550189,1453,1453,1453,1453,0
|
|
20241111,112700,133550189,1453,1446,1453,1440,2074
|
|
20241111,112600,130558909,1460,1460,1460,1460,77
|
|
20241111,112500,130446489,1460,1460,1460,1460,0
|
|
20241111,112400,130446489,1460,1457,1461,1457,307
|
|
20241111,112300,129998619,1442,1442,1442,1442,0
|
|
20241111,112200,129998619,1442,1442,1442,1442,0
|
|
20241111,112100,129998619,1442,1442,1442,1442,0
|
|
20241111,112000,129998619,1442,1446,1446,1442,676
|
|
20241111,111900,129023515,1442,1442,1442,1442,0
|
|
20241111,111800,129023515,1442,1442,1442,1442,0
|
|
20241111,111700,129023515,1442,1442,1442,1442,0
|
|
20241111,111600,129023515,1442,1442,1442,1442,0
|
|
20241111,111500,129023515,1442,1442,1442,1442,1000
|
|
20241111,111400,127581515,1443,1443,1443,1443,500
|
|
20241111,111300,126860015,1442,1442,1442,1442,0
|
|
20241111,111200,126860015,1442,1442,1442,1442,0
|
|
20241111,111100,126860015,1442,1442,1442,1442,0
|
|
20241111,111000,126860015,1442,1442,1442,1442,0
|
|
20241111,110900,126860015,1442,1442,1442,1442,1
|
|
20241111,110800,126858573,1441,1441,1441,1441,0
|
|
20241111,110700,126858573,1441,1448,1448,1441,239
|
|
20241111,110600,126513561,1451,1451,1451,1451,0
|
|
20241111,110500,126513561,1451,1451,1451,1451,0
|
|
20241111,110400,126513561,1451,1451,1451,1451,0
|
|
20241111,110300,126513561,1451,1456,1456,1450,3726
|
|
20241111,110200,121104979,1457,1457,1457,1457,81
|
|
20241111,110100,120986962,1457,1457,1457,1457,0
|
|
20241111,110000,120986962,1457,1457,1457,1457,158
|
|
20241111,105900,120756756,1457,1457,1457,1457,0
|
|
20241111,105800,120756756,1457,1457,1457,1457,0
|
|
20241111,105700,120756756,1457,1457,1457,1457,0
|
|
20241111,105600,120756756,1457,1462,1462,1457,2400
|
|
20241111,105500,117254956,1457,1457,1457,1457,0
|
|
20241111,105400,117254956,1457,1457,1457,1457,0
|
|
20241111,105300,117254956,1457,1457,1457,1457,0
|
|
20241111,105200,117254956,1457,1457,1457,1457,0
|
|
20241111,105100,117254956,1457,1457,1457,1457,0
|
|
20241111,105000,117254956,1457,1457,1457,1457,0
|
|
20241111,104900,117254956,1457,1457,1457,1457,0
|
|
20241111,104800,117254956,1457,1457,1457,1457,0
|
|
20241111,104700,117254956,1457,1457,1457,1457,0
|
|
20241111,104600,117254956,1457,1457,1457,1457,0
|
|
20241111,104500,117254956,1457,1457,1457,1457,0
|
|
20241111,104400,117254956,1457,1457,1457,1457,0
|
|
20241111,104300,117254956,1457,1457,1457,1457,0
|
|
20241111,104200,117254956,1457,1457,1457,1457,0
|
|
20241111,104100,117254956,1457,1457,1457,1457,0
|
|
20241111,104000,117254956,1457,1457,1457,1457,0
|
|
20241111,103900,117254956,1457,1457,1457,1457,0
|
|
20241111,103800,117254956,1457,1465,1465,1457,5500
|
|
20241111,103700,109234437,1465,1465,1465,1465,0
|
|
20241111,103600,109234437,1465,1469,1469,1465,377
|
|
20241111,103500,108680804,1469,1469,1469,1469,10
|
|
20241111,103400,108666114,1462,1462,1462,1462,0
|
|
20241111,103300,108666114,1462,1462,1462,1462,0
|
|
20241111,103200,108666114,1462,1462,1462,1462,883
|
|
20241111,103100,107375168,1460,1460,1460,1460,0
|
|
20241111,103000,107375168,1460,1460,1460,1460,320
|
|
20241111,102900,106907968,1460,1460,1460,1460,0
|
|
20241111,102800,106907968,1460,1460,1460,1460,0
|
|
20241111,102700,106907968,1460,1460,1460,1460,0
|
|
20241111,102600,106907968,1460,1460,1460,1460,0
|
|
20241111,102500,106907968,1460,1460,1460,1460,500
|
|
20241111,102400,106177968,1460,1460,1460,1460,0
|
|
20241111,102300,106177968,1460,1461,1461,1460,750
|
|
20241111,102200,105082395,1462,1462,1462,1462,0
|
|
20241111,102100,105082395,1462,1462,1462,1462,1
|
|
20241111,102000,105080933,1462,1463,1463,1462,1116
|
|
20241111,101900,103448341,1470,1470,1470,1470,0
|
|
20241111,101800,103448341,1470,1470,1470,1470,0
|
|
20241111,101700,103448341,1470,1470,1470,1470,0
|
|
20241111,101600,103448341,1470,1470,1470,1470,0
|
|
20241111,101500,103448341,1470,1470,1470,1470,0
|
|
20241111,101400,103448341,1470,1470,1470,1470,0
|
|
20241111,101300,103448341,1470,1470,1470,1470,0
|
|
20241111,101200,103448341,1470,1470,1470,1470,0
|
|
20241111,101100,103448341,1470,1470,1470,1470,0
|
|
20241111,101000,103448341,1470,1470,1470,1470,0
|
|
20241111,100900,103448341,1470,1470,1470,1470,0
|
|
20241111,100800,103448341,1470,1470,1470,1470,1
|
|
20241111,100700,103446871,1462,1467,1467,1460,9004
|
|
20241111,100600,90272551,1487,1487,1487,1487,0
|
|
20241111,100500,90272551,1487,1487,1487,1487,0
|
|
20241111,100400,90272551,1487,1487,1487,1487,0
|
|
20241111,100300,90272551,1487,1487,1487,1487,0
|
|
20241111,100200,90272551,1487,1487,1487,1487,10
|
|
20241111,100100,90257681,1470,1470,1470,1470,0
|
|
20241111,100000,90257681,1470,1470,1489,1470,6
|
|
20241111,095900,90248842,1470,1489,1489,1470,2041
|
|
20241111,095800,87248553,1470,1470,1470,1470,13
|
|
20241111,095700,87229443,1491,1491,1491,1491,2
|
|
20241111,095600,87226461,1470,1471,1471,1470,2220
|
|
20241111,095500,83963053,1471,1471,1471,1471,0
|
|
20241111,095400,83963053,1471,1471,1471,1471,1180
|
|
20241111,095300,82227273,1471,1471,1471,1471,0
|
|
20241111,095200,82227273,1471,1471,1471,1471,10
|
|
20241111,095100,82212563,1471,1471,1471,1471,1
|
|
20241111,095000,82211092,1496,1496,1496,1496,0
|
|
20241111,094900,82211092,1496,1496,1496,1496,0
|
|
20241111,094800,82211092,1496,1496,1496,1496,0
|
|
20241111,094700,82211092,1496,1496,1496,1496,20
|
|
20241111,094600,82181172,1496,1496,1496,1496,0
|
|
20241111,094500,82181172,1496,1496,1496,1496,0
|
|
20241111,094400,82181172,1496,1496,1496,1496,0
|
|
20241111,094300,82181172,1496,1496,1496,1496,0
|
|
20241111,094200,82181172,1496,1474,1496,1474,1221
|
|
20241111,094100,80379180,1474,1474,1474,1474,3
|
|
20241111,094000,80374758,1474,1474,1474,1474,1
|
|
20241111,093900,80373284,1462,1462,1462,1462,0
|
|
20241111,093800,80373284,1462,1462,1462,1462,0
|
|
20241111,093700,80373284,1462,1462,1462,1462,10
|
|
20241111,093600,80358664,1474,1474,1474,1474,0
|
|
20241111,093500,80358664,1474,1461,1474,1461,4095
|
|
20241111,093400,74374634,1461,1462,1462,1461,2792
|
|
20241111,093300,70294843,1482,1482,1482,1482,0
|
|
20241111,093200,70294843,1482,1469,1482,1465,4271
|
|
20241111,093100,64026097,1471,1482,1482,1471,9122
|
|
20241111,093000,50547362,1493,1485,1493,1482,9398
|
|
20241111,092900,36611506,1485,1485,1485,1485,2000
|
|
20241111,092800,33641506,1485,1486,1486,1485,2000
|
|
20241111,092700,30670506,1486,1486,1486,1486,37
|
|
20241111,092600,30615524,1497,1497,1497,1497,1
|
|
20241111,092500,30614027,1496,1496,1496,1496,268
|
|
20241111,092400,30213099,1496,1496,1496,1496,0
|
|
20241111,092300,30213099,1496,1489,1496,1489,371
|
|
20241111,092200,29659162,1481,1481,1481,1481,0
|
|
20241111,092100,29659162,1481,1481,1481,1481,0
|
|
20241111,092000,29659162,1481,1481,1481,1481,0
|
|
20241111,091900,29659162,1481,1481,1492,1481,2745
|
|
20241111,091800,25588549,1481,1481,1481,1481,0
|
|
20241111,091700,25588549,1481,1481,1481,1481,110
|
|
20241111,091600,25425639,1487,1485,1487,1485,655
|
|
20241111,091500,24451942,1479,1479,1479,1479,0
|
|
20241111,091400,24451942,1479,1483,1483,1479,2118
|
|
20241111,091300,21318948,1486,1478,1486,1476,2370
|
|
20241111,091200,17813885,1477,1477,1477,1477,0
|
|
20241111,091100,17813885,1477,1477,1477,1477,1240
|
|
20241111,091000,15982405,1487,1487,1487,1487,94
|
|
20241111,090900,15842627,1487,1476,1487,1476,630
|
|
20241111,090800,14909015,1475,1475,1475,1475,0
|
|
20241111,090700,14909015,1475,1475,1476,1475,346
|
|
20241111,090600,14398616,1477,1477,1477,1477,0
|
|
20241111,090500,14398616,1477,1470,1477,1470,2844
|
|
20241111,090400,10215563,1470,1470,1470,1459,6028
|
|
20241111,090300,1354711,1470,1470,1470,1470,0
|
|
20241111,090200,1354711,1470,1470,1477,1470,181
|
|
20241111,090100,1087878,1470,1470,1470,1470,50
|
|
20241111,090000,1014378,1477,1472,1477,1472,689
|