628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,192500,287086884,1514,1514,1514,1514,5252
|
|
20241106,192400,287086884,1514,1514,1514,1514,0
|
|
20241106,192300,287086884,1514,1514,1514,1514,0
|
|
20241106,192200,287086884,1514,1514,1514,1514,0
|
|
20241106,192100,287086884,1514,1514,1514,1514,0
|
|
20241106,192000,287086884,1514,1514,1514,1514,0
|
|
20241106,191900,287086884,1514,1514,1514,1514,0
|
|
20241106,191800,287086884,1514,1514,1514,1514,0
|
|
20241106,191700,287086884,1514,1514,1514,1514,0
|
|
20241106,191600,287086884,1514,1514,1514,1514,0
|
|
20241106,191500,287086884,1514,1514,1514,1514,0
|
|
20241106,191400,287086884,1514,1514,1514,1514,0
|
|
20241106,191300,287086884,1514,1514,1514,1514,0
|
|
20241106,191200,287086884,1514,1514,1514,1514,0
|
|
20241106,191100,287086884,1514,1514,1514,1514,0
|
|
20241106,191000,287086884,1514,1514,1514,1514,0
|
|
20241106,190900,287086884,1514,1514,1514,1514,0
|
|
20241106,190800,287086884,1514,1514,1514,1514,0
|
|
20241106,190700,287086884,1514,1514,1514,1514,0
|
|
20241106,190600,287086884,1514,1514,1514,1514,0
|
|
20241106,190500,287086884,1514,1514,1514,1514,0
|
|
20241106,190400,287086884,1514,1514,1514,1514,0
|
|
20241106,190300,287086884,1514,1514,1514,1514,0
|
|
20241106,190200,287086884,1514,1514,1514,1514,0
|
|
20241106,190100,287086884,1514,1514,1514,1514,0
|
|
20241106,190000,287086884,1514,1514,1514,1514,0
|
|
20241106,185900,287086884,1514,1514,1514,1514,0
|
|
20241106,185800,287086884,1514,1514,1514,1514,0
|
|
20241106,185700,287086884,1514,1514,1514,1514,0
|
|
20241106,185600,287086884,1514,1514,1514,1514,0
|
|
20241106,185500,287086884,1514,1514,1514,1514,5252
|
|
20241106,185400,287086884,1514,1514,1514,1514,0
|
|
20241106,185300,287086884,1514,1514,1514,1514,0
|
|
20241106,185200,287086884,1514,1514,1514,1514,0
|
|
20241106,185100,287086884,1514,1514,1514,1514,0
|
|
20241106,185000,287086884,1514,1514,1514,1514,0
|
|
20241106,184900,287086884,1514,1514,1514,1514,0
|
|
20241106,184800,287086884,1514,1514,1514,1514,0
|
|
20241106,184700,287086884,1514,1514,1514,1514,0
|
|
20241106,184600,287086884,1514,1514,1514,1514,0
|
|
20241106,184500,287086884,1514,1514,1514,1514,0
|
|
20241106,184400,287086884,1514,1514,1514,1514,0
|
|
20241106,184300,287086884,1514,1514,1514,1514,0
|
|
20241106,184200,287086884,1514,1514,1514,1514,0
|
|
20241106,184100,287086884,1514,1514,1514,1514,0
|
|
20241106,184000,287086884,1514,1514,1514,1514,0
|
|
20241106,183900,287086884,1514,1514,1514,1514,0
|
|
20241106,183800,287086884,1514,1514,1514,1514,0
|
|
20241106,183700,287086884,1514,1514,1514,1514,0
|
|
20241106,183600,287086884,1514,1514,1514,1514,0
|
|
20241106,183500,287086884,1514,1514,1514,1514,0
|
|
20241106,183400,287086884,1514,1514,1514,1514,0
|
|
20241106,183300,287086884,1514,1514,1514,1514,0
|
|
20241106,183200,287086884,1514,1514,1514,1514,0
|
|
20241106,183100,287086884,1514,1514,1514,1514,0
|
|
20241106,183000,287086884,1514,1514,1514,1514,0
|
|
20241106,182900,287086884,1514,1514,1514,1514,0
|
|
20241106,182800,287086884,1514,1514,1514,1514,0
|
|
20241106,182700,287086884,1514,1514,1514,1514,0
|
|
20241106,182600,287086884,1514,1514,1514,1514,0
|
|
20241106,182500,287086884,1514,1514,1514,1514,5252
|
|
20241106,182400,287086884,1514,1514,1514,1514,0
|
|
20241106,182300,287086884,1514,1514,1514,1514,0
|
|
20241106,182200,287086884,1514,1514,1514,1514,0
|
|
20241106,182100,287086884,1514,1514,1514,1514,0
|
|
20241106,182000,287086884,1514,1514,1514,1514,0
|
|
20241106,181900,287086884,1514,1514,1514,1514,0
|
|
20241106,181800,287086884,1514,1514,1514,1514,0
|
|
20241106,181700,287086884,1514,1514,1514,1514,0
|
|
20241106,181600,287086884,1514,1514,1514,1514,0
|
|
20241106,181500,287086884,1514,1514,1514,1514,0
|
|
20241106,181400,287086884,1514,1514,1514,1514,0
|
|
20241106,181300,287086884,1514,1514,1514,1514,0
|
|
20241106,181200,287086884,1514,1514,1514,1514,0
|
|
20241106,181100,287086884,1514,1514,1514,1514,0
|
|
20241106,181000,287086884,1514,1514,1514,1514,0
|
|
20241106,180900,287086884,1514,1514,1514,1514,0
|
|
20241106,180800,287086884,1514,1514,1514,1514,0
|
|
20241106,180700,287086884,1514,1514,1514,1514,0
|
|
20241106,180600,287086884,1514,1514,1514,1514,0
|
|
20241106,180500,287086884,1514,1514,1514,1514,0
|
|
20241106,180400,287086884,1514,1514,1514,1514,0
|
|
20241106,180300,287086884,1514,1514,1514,1514,0
|
|
20241106,180200,287086884,1514,1514,1514,1514,0
|
|
20241106,180100,287086884,1514,1514,1514,1514,0
|
|
20241106,180000,287086884,1514,1514,1514,1514,0
|
|
20241106,175900,287086884,1514,1514,1514,1514,0
|
|
20241106,175800,287086884,1514,1514,1514,1514,0
|
|
20241106,175700,287086884,1514,1514,1514,1514,0
|
|
20241106,175600,287086884,1514,1514,1514,1514,0
|
|
20241106,175500,287086884,1514,1514,1514,1514,5252
|
|
20241106,175400,287086884,1514,1514,1514,1514,0
|
|
20241106,175300,287086884,1514,1514,1514,1514,0
|
|
20241106,175200,287086884,1514,1514,1514,1514,0
|
|
20241106,175100,287086884,1514,1514,1514,1514,0
|
|
20241106,175000,287086884,1514,1514,1514,1514,0
|
|
20241106,174900,287086884,1514,1514,1514,1514,0
|
|
20241106,174800,287086884,1514,1514,1514,1514,0
|
|
20241106,174700,287086884,1514,1514,1514,1514,0
|
|
20241106,174600,287086884,1514,1514,1514,1514,0
|
|
20241106,174500,287086884,1514,1514,1514,1514,0
|
|
20241106,174400,287086884,1514,1514,1514,1514,0
|
|
20241106,174300,287086884,1514,1514,1514,1514,0
|
|
20241106,174200,287086884,1514,1514,1514,1514,0
|
|
20241106,174100,287086884,1514,1514,1514,1514,0
|
|
20241106,174000,287086884,1514,1514,1514,1514,0
|
|
20241106,173900,287086884,1514,1514,1514,1514,0
|
|
20241106,173800,287086884,1514,1514,1514,1514,0
|
|
20241106,173700,287086884,1514,1514,1514,1514,0
|
|
20241106,173600,287086884,1514,1514,1514,1514,0
|
|
20241106,173500,287086884,1514,1514,1514,1514,0
|
|
20241106,173400,287086884,1514,1514,1514,1514,0
|
|
20241106,173300,287086884,1514,1514,1514,1514,0
|
|
20241106,173200,287086884,1514,1514,1514,1514,0
|
|
20241106,173100,287086884,1514,1514,1514,1514,0
|
|
20241106,173000,287086884,1514,1514,1514,1514,0
|
|
20241106,172900,287086884,1514,1514,1514,1514,0
|
|
20241106,172800,287086884,1514,1514,1514,1514,0
|
|
20241106,172700,287086884,1514,1514,1514,1514,0
|
|
20241106,172600,287086884,1514,1514,1514,1514,0
|
|
20241106,172500,287086884,1514,1514,1514,1514,5252
|
|
20241106,172400,287086884,1514,1514,1514,1514,0
|
|
20241106,172300,287086884,1514,1514,1514,1514,0
|
|
20241106,172200,287086884,1514,1514,1514,1514,0
|
|
20241106,172100,287086884,1514,1514,1514,1514,0
|
|
20241106,172000,287086884,1514,1514,1514,1514,0
|
|
20241106,171900,287086884,1514,1514,1514,1514,0
|
|
20241106,171800,287086884,1514,1514,1514,1514,0
|
|
20241106,171700,287086884,1514,1514,1514,1514,0
|
|
20241106,171600,287086884,1514,1514,1514,1514,0
|
|
20241106,171500,287086884,1514,1514,1514,1514,0
|
|
20241106,171400,287086884,1514,1514,1514,1514,0
|
|
20241106,171300,287086884,1514,1514,1514,1514,0
|
|
20241106,171200,287086884,1514,1514,1514,1514,0
|
|
20241106,171100,287086884,1514,1514,1514,1514,0
|
|
20241106,171000,287086884,1514,1514,1514,1514,0
|
|
20241106,170900,287086884,1514,1514,1514,1514,0
|
|
20241106,170800,287086884,1514,1514,1514,1514,0
|
|
20241106,170700,287086884,1514,1514,1514,1514,0
|
|
20241106,170600,287086884,1514,1514,1514,1514,0
|
|
20241106,170500,287086884,1514,1514,1514,1514,0
|
|
20241106,170400,287086884,1514,1514,1514,1514,0
|
|
20241106,170300,287086884,1514,1514,1514,1514,0
|
|
20241106,170200,287086884,1514,1514,1514,1514,0
|
|
20241106,170100,287086884,1514,1514,1514,1514,0
|
|
20241106,170000,287086884,1514,1514,1514,1514,0
|
|
20241106,165900,287086884,1514,1514,1514,1514,0
|
|
20241106,165800,287086884,1514,1514,1514,1514,0
|
|
20241106,165700,287086884,1514,1514,1514,1514,0
|
|
20241106,165600,287086884,1514,1514,1514,1514,0
|
|
20241106,165500,287086884,1514,1514,1514,1514,5252
|
|
20241106,165400,287086884,1514,1514,1514,1514,0
|
|
20241106,165300,287086884,1514,1514,1514,1514,0
|
|
20241106,165200,287086884,1514,1514,1514,1514,0
|
|
20241106,165100,287086884,1514,1514,1514,1514,0
|
|
20241106,165000,287086884,1514,1514,1514,1514,0
|
|
20241106,164900,287086884,1514,1514,1514,1514,0
|
|
20241106,164800,287086884,1514,1514,1514,1514,0
|
|
20241106,164700,287086884,1514,1514,1514,1514,0
|
|
20241106,164600,287086884,1514,1514,1514,1514,0
|
|
20241106,164500,287086884,1514,1514,1514,1514,0
|
|
20241106,164400,287086884,1514,1514,1514,1514,0
|
|
20241106,164300,287086884,1514,1514,1514,1514,0
|
|
20241106,164200,287086884,1514,1514,1514,1514,0
|
|
20241106,164100,287086884,1514,1514,1514,1514,0
|
|
20241106,164000,287086884,1514,1514,1514,1514,0
|
|
20241106,163900,287086884,1514,1514,1514,1514,0
|
|
20241106,163800,287086884,1514,1514,1514,1514,0
|
|
20241106,163700,287086884,1514,1514,1514,1514,0
|
|
20241106,163600,287086884,1514,1514,1514,1514,0
|
|
20241106,163500,287086884,1514,1514,1514,1514,0
|
|
20241106,163400,287086884,1514,1514,1514,1514,0
|
|
20241106,163300,287086884,1514,1514,1514,1514,0
|
|
20241106,163200,287086884,1514,1514,1514,1514,0
|
|
20241106,163100,287086884,1514,1514,1514,1514,0
|
|
20241106,163000,287086884,1514,1514,1514,1514,0
|
|
20241106,162900,287086884,1514,1514,1514,1514,0
|
|
20241106,162800,287086884,1514,1514,1514,1514,0
|
|
20241106,162700,287086884,1514,1514,1514,1514,0
|
|
20241106,162600,287086884,1514,1514,1514,1514,0
|
|
20241106,162500,287086884,1514,1514,1514,1514,5252
|
|
20241106,162400,287086884,1514,1514,1514,1514,0
|
|
20241106,162300,287086884,1514,1514,1514,1514,0
|
|
20241106,162200,287086884,1514,1514,1514,1514,0
|
|
20241106,162100,287086884,1514,1514,1514,1514,0
|
|
20241106,162000,287086884,1514,1514,1514,1514,0
|
|
20241106,161900,287086884,1514,1514,1514,1514,0
|
|
20241106,161800,287086884,1514,1514,1514,1514,0
|
|
20241106,161700,287086884,1514,1514,1514,1514,0
|
|
20241106,161600,287086884,1514,1514,1514,1514,0
|
|
20241106,161500,287086884,1514,1514,1514,1514,0
|
|
20241106,161400,287086884,1514,1514,1514,1514,0
|
|
20241106,161300,287086884,1514,1514,1514,1514,0
|
|
20241106,161200,287086884,1514,1514,1514,1514,0
|
|
20241106,161100,287086884,1514,1514,1514,1514,0
|
|
20241106,161000,287086884,1514,1514,1514,1514,0
|
|
20241106,160900,287086884,1514,1514,1514,1514,0
|
|
20241106,160800,287086884,1514,1514,1514,1514,0
|
|
20241106,160700,287086884,1514,1514,1514,1514,0
|
|
20241106,160600,287086884,1514,1514,1514,1514,0
|
|
20241106,160500,287086884,1514,1514,1514,1514,0
|
|
20241106,160400,287086884,1514,1514,1514,1514,0
|
|
20241106,160300,287086884,1514,1514,1514,1514,0
|
|
20241106,160200,287086884,1514,1514,1514,1514,0
|
|
20241106,160100,287086884,1514,1514,1514,1514,0
|
|
20241106,160000,287086884,1514,1514,1514,1514,0
|
|
20241106,155900,287086884,1514,1514,1514,1514,0
|
|
20241106,155800,287086884,1514,1514,1514,1514,0
|
|
20241106,155700,287086884,1514,1514,1514,1514,0
|
|
20241106,155600,287086884,1514,1514,1514,1514,0
|
|
20241106,155500,287086884,1514,1514,1514,1514,5252
|
|
20241106,155400,287086884,1514,1514,1514,1514,0
|
|
20241106,155300,287086884,1514,1514,1514,1514,0
|
|
20241106,155200,287086884,1514,1514,1514,1514,0
|
|
20241106,155100,287086884,1514,1514,1514,1514,0
|
|
20241106,155000,287086884,1514,1514,1514,1514,0
|
|
20241106,154900,287086884,1514,1514,1514,1514,0
|
|
20241106,154800,287086884,1514,1514,1514,1514,0
|
|
20241106,154700,287086884,1514,1514,1514,1514,0
|
|
20241106,154600,287086884,1514,1514,1514,1514,0
|
|
20241106,154500,287086884,1514,1514,1514,1514,0
|
|
20241106,154400,287086884,1514,1514,1514,1514,0
|
|
20241106,154300,287086884,1514,1514,1514,1514,0
|
|
20241106,154200,287086884,1514,1514,1514,1514,0
|
|
20241106,154100,287086884,1514,1514,1514,1514,0
|
|
20241106,154000,287086884,1514,1514,1514,1514,0
|
|
20241106,153900,287086884,1514,1514,1514,1514,0
|
|
20241106,153800,287086884,1514,1514,1514,1514,0
|
|
20241106,153700,287086884,1514,1514,1514,1514,0
|
|
20241106,153600,287086884,1514,1514,1514,1514,0
|
|
20241106,153500,287086884,1514,1514,1514,1514,0
|
|
20241106,153400,287086884,1514,1514,1514,1514,0
|
|
20241106,153300,287086884,1514,1514,1514,1514,0
|
|
20241106,153200,287086884,1514,1514,1514,1514,0
|
|
20241106,153100,287086884,1514,1514,1514,1514,0
|
|
20241106,153000,287086884,1514,1514,1514,1514,5252
|
|
20241106,152900,279135356,1516,1516,1516,1516,0
|
|
20241106,152800,279135356,1516,1516,1516,1516,0
|
|
20241106,152700,279135356,1516,1516,1516,1516,0
|
|
20241106,152600,279135356,1516,1516,1516,1516,0
|
|
20241106,152500,279135356,1516,1516,1516,1516,0
|
|
20241106,152400,279135356,1516,1516,1516,1516,0
|
|
20241106,152300,279135356,1516,1516,1516,1516,0
|
|
20241106,152200,279135356,1516,1516,1516,1516,0
|
|
20241106,152100,279135356,1516,1516,1516,1516,0
|
|
20241106,152000,279135356,1516,1516,1516,1516,0
|
|
20241106,151900,279135356,1516,1516,1516,1516,0
|
|
20241106,151800,279135356,1516,1516,1516,1516,0
|
|
20241106,151700,279135356,1516,1516,1516,1516,24
|
|
20241106,151600,279098972,1500,1505,1516,1500,10810
|
|
20241106,151500,262869809,1505,1505,1505,1505,66
|
|
20241106,151400,262770479,1516,1516,1516,1516,0
|
|
20241106,151300,262770479,1516,1508,1516,1505,16143
|
|
20241106,151200,238464902,1518,1518,1518,1518,0
|
|
20241106,151100,238464902,1518,1518,1518,1518,1
|
|
20241106,151000,238463384,1517,1517,1517,1517,0
|
|
20241106,150900,238463384,1517,1517,1517,1517,0
|
|
20241106,150800,238463384,1517,1517,1517,1517,633
|
|
20241106,150700,237503123,1517,1517,1517,1517,0
|
|
20241106,150600,237503123,1517,1516,1517,1516,905
|
|
20241106,150500,236130338,1517,1517,1517,1517,0
|
|
20241106,150400,236130338,1517,1517,1517,1517,0
|
|
20241106,150300,236130338,1517,1517,1517,1517,0
|
|
20241106,150200,236130338,1517,1517,1517,1517,0
|
|
20241106,150100,236130338,1517,1517,1517,1517,200
|
|
20241106,150000,235826938,1517,1517,1517,1517,0
|
|
20241106,145900,235826938,1517,1517,1517,1517,0
|
|
20241106,145800,235826938,1517,1517,1517,1517,10
|
|
20241106,145700,235811768,1517,1517,1517,1517,0
|
|
20241106,145600,235811768,1517,1512,1517,1505,3001
|
|
20241106,145500,231288295,1512,1512,1512,1512,0
|
|
20241106,145400,231288295,1512,1512,1512,1512,4
|
|
20241106,145300,231282247,1513,1513,1513,1513,22
|
|
20241106,145200,231248961,1513,1513,1513,1513,0
|
|
20241106,145100,231248961,1513,1513,1513,1513,0
|
|
20241106,145000,231248961,1513,1513,1513,1513,0
|
|
20241106,144900,231248961,1513,1513,1513,1513,0
|
|
20241106,144800,231248961,1513,1518,1518,1513,7
|
|
20241106,144700,231238365,1513,1513,1513,1513,607
|
|
20241106,144600,230319974,1513,1513,1513,1513,223
|
|
20241106,144500,229982575,1518,1518,1518,1518,1
|
|
20241106,144400,229981057,1515,1515,1515,1515,0
|
|
20241106,144300,229981057,1515,1515,1515,1515,0
|
|
20241106,144200,229981057,1515,1515,1515,1515,0
|
|
20241106,144100,229981057,1515,1515,1515,1515,99
|
|
20241106,144000,229831072,1518,1518,1518,1518,0
|
|
20241106,143900,229831072,1518,1518,1518,1518,0
|
|
20241106,143800,229831072,1518,1518,1518,1518,0
|
|
20241106,143700,229831072,1518,1518,1518,1518,0
|
|
20241106,143600,229831072,1518,1518,1518,1518,0
|
|
20241106,143500,229831072,1518,1518,1518,1518,0
|
|
20241106,143400,229831072,1518,1518,1518,1518,0
|
|
20241106,143300,229831072,1518,1518,1518,1518,2
|
|
20241106,143200,229828036,1517,1517,1517,1517,1
|
|
20241106,143100,229826519,1517,1517,1517,1517,1
|
|
20241106,143000,229825002,1512,1512,1512,1512,0
|
|
20241106,142900,229825002,1512,1512,1512,1512,0
|
|
20241106,142800,229825002,1512,1512,1512,1512,1
|
|
20241106,142700,229823490,1511,1511,1511,1511,0
|
|
20241106,142600,229823490,1511,1511,1511,1511,0
|
|
20241106,142500,229823490,1511,1511,1511,1511,21
|
|
20241106,142400,229791759,1518,1518,1518,1518,0
|
|
20241106,142300,229791759,1518,1518,1518,1518,0
|
|
20241106,142200,229791759,1518,1518,1518,1518,0
|
|
20241106,142100,229791759,1518,1518,1518,1518,0
|
|
20241106,142000,229791759,1518,1509,1518,1509,103
|
|
20241106,141900,229635423,1507,1513,1513,1507,5103
|
|
20241106,141800,221929772,1513,1513,1513,1513,300
|
|
20241106,141700,221475872,1512,1512,1512,1512,0
|
|
20241106,141600,221475872,1512,1512,1512,1512,110
|
|
20241106,141500,221309552,1512,1512,1512,1512,0
|
|
20241106,141400,221309552,1512,1511,1512,1511,5
|
|
20241106,141300,221301995,1519,1519,1519,1519,0
|
|
20241106,141200,221301995,1519,1519,1519,1519,0
|
|
20241106,141100,221301995,1519,1519,1519,1519,0
|
|
20241106,141000,221301995,1519,1519,1519,1519,0
|
|
20241106,140900,221301995,1519,1519,1519,1519,0
|
|
20241106,140800,221301995,1519,1519,1519,1519,0
|
|
20241106,140700,221301995,1519,1519,1519,1519,65
|
|
20241106,140600,221203260,1520,1511,1520,1510,512
|
|
20241106,140500,220429626,1511,1511,1511,1511,0
|
|
20241106,140400,220429626,1511,1511,1511,1511,0
|
|
20241106,140300,220429626,1511,1511,1511,1511,504
|
|
20241106,140200,219668082,1513,1514,1514,1513,601
|
|
20241106,140100,218758768,1520,1520,1520,1520,0
|
|
20241106,140000,218758768,1520,1520,1520,1520,0
|
|
20241106,135900,218758768,1520,1520,1520,1520,0
|
|
20241106,135800,218758768,1520,1520,1520,1520,0
|
|
20241106,135700,218758768,1520,1520,1520,1520,70
|
|
20241106,135600,218652368,1520,1520,1520,1520,100
|
|
20241106,135500,218500368,1521,1521,1521,1521,0
|
|
20241106,135400,218500368,1521,1518,1521,1514,441
|
|
20241106,135300,217830868,1518,1518,1518,1518,91
|
|
20241106,135200,217692730,1518,1518,1518,1518,0
|
|
20241106,135100,217692730,1518,1518,1518,1518,0
|
|
20241106,135000,217692730,1518,1518,1518,1518,0
|
|
20241106,134900,217692730,1518,1518,1518,1518,0
|
|
20241106,134800,217692730,1518,1510,1518,1510,1294
|
|
20241106,134700,215738710,1510,1508,1510,1508,220
|
|
20241106,134600,215406712,1507,1505,1507,1505,2204
|
|
20241106,134500,212086686,1507,1507,1507,1507,5
|
|
20241106,134400,212079151,1507,1507,1507,1507,0
|
|
20241106,134300,212079151,1507,1507,1507,1507,60
|
|
20241106,134200,211988731,1507,1505,1507,1505,510
|
|
20241106,134100,211220341,1505,1502,1505,1502,775
|
|
20241106,134000,210056261,1507,1507,1507,1507,2000
|
|
20241106,133900,207042261,1508,1508,1508,1508,0
|
|
20241106,133800,207042261,1508,1508,1508,1508,0
|
|
20241106,133700,207042261,1508,1508,1508,1508,0
|
|
20241106,133600,207042261,1508,1508,1508,1508,0
|
|
20241106,133500,207042261,1508,1508,1508,1508,0
|
|
20241106,133400,207042261,1508,1508,1508,1508,1
|
|
20241106,133300,207040753,1501,1502,1502,1501,2534
|
|
20241106,133200,203234686,1502,1510,1510,1502,11226
|
|
20241106,133100,186363879,1508,1510,1510,1508,707
|
|
20241106,133000,185297098,1511,1511,1511,1511,0
|
|
20241106,132900,185297098,1511,1511,1511,1511,3
|
|
20241106,132800,185292565,1510,1511,1511,1510,525
|
|
20241106,132700,184499711,1512,1512,1512,1512,1731
|
|
20241106,132600,181882439,1517,1517,1517,1517,0
|
|
20241106,132500,181882439,1517,1517,1517,1517,65
|
|
20241106,132400,181783834,1518,1518,1518,1518,0
|
|
20241106,132300,181783834,1518,1518,1518,1518,0
|
|
20241106,132200,181783834,1518,1518,1518,1518,0
|
|
20241106,132100,181783834,1518,1518,1518,1518,0
|
|
20241106,132000,181783834,1518,1518,1518,1518,0
|
|
20241106,131900,181783834,1518,1518,1518,1518,0
|
|
20241106,131800,181783834,1518,1518,1518,1518,0
|
|
20241106,131700,181783834,1518,1518,1518,1518,0
|
|
20241106,131600,181783834,1518,1518,1518,1518,0
|
|
20241106,131500,181783834,1518,1518,1518,1518,0
|
|
20241106,131400,181783834,1518,1518,1518,1518,60
|
|
20241106,131300,181692754,1514,1514,1514,1514,41
|
|
20241106,131200,181630680,1514,1514,1514,1514,30
|
|
20241106,131100,181585260,1514,1514,1514,1514,1
|
|
20241106,131000,181583746,1510,1512,1514,1510,4002
|
|
20241106,130900,175536252,1511,1511,1511,1511,0
|
|
20241106,130800,175536252,1511,1514,1514,1511,92
|
|
20241106,130700,175396967,1512,1518,1518,1512,3463
|
|
20241106,130600,170152908,1518,1518,1518,1518,0
|
|
20241106,130500,170152908,1518,1520,1520,1518,48
|
|
20241106,130400,170079955,1522,1522,1522,1522,0
|
|
20241106,130300,170079955,1522,1522,1522,1522,0
|
|
20241106,130200,170079955,1522,1522,1522,1522,0
|
|
20241106,130100,170079955,1522,1522,1522,1522,0
|
|
20241106,130000,170079955,1522,1522,1522,1522,1
|
|
20241106,125900,170078433,1520,1520,1520,1520,0
|
|
20241106,125800,170078433,1520,1520,1520,1520,0
|
|
20241106,125700,170078433,1520,1521,1521,1520,3
|
|
20241106,125600,170073872,1522,1522,1522,1522,20
|
|
20241106,125500,170043432,1523,1523,1523,1523,0
|
|
20241106,125400,170043432,1523,1523,1523,1523,0
|
|
20241106,125300,170043432,1523,1523,1523,1523,0
|
|
20241106,125200,170043432,1523,1523,1523,1523,0
|
|
20241106,125100,170043432,1523,1523,1523,1523,0
|
|
20241106,125000,170043432,1523,1523,1523,1523,1
|
|
20241106,124900,170041909,1522,1522,1522,1522,9
|
|
20241106,124800,170028211,1522,1522,1522,1522,0
|
|
20241106,124700,170028211,1522,1522,1522,1522,450
|
|
20241106,124600,169343311,1522,1522,1522,1522,0
|
|
20241106,124500,169343311,1522,1522,1522,1522,2826
|
|
20241106,124400,165042139,1522,1522,1522,1522,0
|
|
20241106,124300,165042139,1522,1522,1522,1522,0
|
|
20241106,124200,165042139,1522,1515,1522,1515,341
|
|
20241106,124100,164525517,1522,1521,1522,1521,45
|
|
20241106,124000,164457056,1521,1521,1521,1521,100
|
|
20241106,123900,164304956,1522,1522,1522,1522,1
|
|
20241106,123800,164303434,1515,1516,1516,1515,2219
|
|
20241106,123700,160940748,1516,1516,1516,1516,0
|
|
20241106,123600,160940748,1516,1518,1518,1516,1756
|
|
20241106,123500,158277308,1524,1524,1524,1524,0
|
|
20241106,123400,158277308,1524,1524,1524,1524,1
|
|
20241106,123300,158275784,1517,1520,1520,1517,2039
|
|
20241106,123200,155179672,1518,1521,1521,1518,3560
|
|
20241106,123100,149768700,1525,1521,1525,1520,2223
|
|
20241106,123000,146387735,1520,1523,1523,1520,4088
|
|
20241106,122900,140167340,1522,1524,1524,1522,1121
|
|
20241106,122800,138460036,1524,1524,1524,1524,988
|
|
20241106,122700,136954324,1525,1525,1525,1525,33
|
|
20241106,122600,136903999,1525,1525,1525,1525,0
|
|
20241106,122500,136903999,1525,1525,1525,1525,40
|
|
20241106,122400,136842999,1524,1524,1524,1524,0
|
|
20241106,122300,136842999,1524,1524,1524,1524,12
|
|
20241106,122200,136824711,1524,1524,1524,1524,0
|
|
20241106,122100,136824711,1524,1524,1524,1524,0
|
|
20241106,122000,136824711,1524,1524,1524,1524,0
|
|
20241106,121900,136824711,1524,1524,1524,1524,0
|
|
20241106,121800,136824711,1524,1524,1524,1524,0
|
|
20241106,121700,136824711,1524,1523,1524,1523,3003
|
|
20241106,121600,132251139,1524,1524,1524,1524,0
|
|
20241106,121500,132251139,1524,1524,1524,1524,5
|
|
20241106,121400,132243519,1524,1524,1524,1524,0
|
|
20241106,121300,132243519,1524,1524,1524,1524,0
|
|
20241106,121200,132243519,1524,1526,1526,1524,6501
|
|
20241106,121100,122329915,1526,1532,1532,1526,108
|
|
20241106,121000,122165054,1534,1534,1534,1534,0
|
|
20241106,120900,122165054,1534,1534,1534,1534,0
|
|
20241106,120800,122165054,1534,1534,1534,1534,0
|
|
20241106,120700,122165054,1534,1534,1534,1534,0
|
|
20241106,120600,122165054,1534,1527,1534,1527,2029
|
|
20241106,120500,119066764,1527,1527,1527,1527,2
|
|
20241106,120400,119063710,1528,1528,1528,1528,858
|
|
20241106,120300,117752686,1527,1527,1527,1527,0
|
|
20241106,120200,117752686,1527,1529,1529,1527,3586
|
|
20241106,120100,112274294,1539,1539,1539,1539,0
|
|
20241106,120000,112274294,1539,1539,1539,1539,0
|
|
20241106,115900,112274294,1539,1539,1539,1539,0
|
|
20241106,115800,112274294,1539,1539,1539,1539,0
|
|
20241106,115700,112274294,1539,1539,1539,1539,0
|
|
20241106,115600,112274294,1539,1539,1539,1539,2
|
|
20241106,115500,112271216,1528,1528,1528,1528,0
|
|
20241106,115400,112271216,1528,1531,1531,1528,4551
|
|
20241106,115300,105309502,1532,1532,1532,1532,0
|
|
20241106,115200,105309502,1532,1532,1532,1532,6390
|
|
20241106,115100,95520022,1533,1533,1533,1533,0
|
|
20241106,115000,95520022,1533,1533,1533,1533,0
|
|
20241106,114900,95520022,1533,1533,1533,1533,0
|
|
20241106,114800,95520022,1533,1533,1533,1533,0
|
|
20241106,114700,95520022,1533,1532,1533,1532,13
|
|
20241106,114600,95500094,1533,1533,1533,1533,500
|
|
20241106,114500,94733594,1532,1532,1532,1532,3739
|
|
20241106,114400,89005446,1533,1533,1533,1533,200
|
|
20241106,114300,88698846,1532,1532,1532,1532,0
|
|
20241106,114200,88698846,1532,1532,1532,1532,0
|
|
20241106,114100,88698846,1532,1532,1532,1532,0
|
|
20241106,114000,88698846,1532,1532,1532,1532,0
|
|
20241106,113900,88698846,1532,1534,1534,1530,5538
|
|
20241106,113800,80222351,1542,1542,1542,1542,1
|
|
20241106,113700,80220809,1535,1535,1535,1535,0
|
|
20241106,113600,80220809,1535,1535,1535,1535,0
|
|
20241106,113500,80220809,1535,1536,1536,1535,2595
|
|
20241106,113400,76235992,1538,1539,1539,1538,689
|
|
20241106,113300,75175791,1542,1542,1542,1542,1
|
|
20241106,113200,75174249,1539,1539,1539,1539,0
|
|
20241106,113100,75174249,1539,1539,1539,1539,0
|
|
20241106,113000,75174249,1539,1539,1539,1539,500
|
|
20241106,112900,74404749,1541,1540,1541,1540,2659
|
|
20241106,112800,70308889,1541,1541,1541,1541,0
|
|
20241106,112700,70308889,1541,1541,1541,1541,0
|
|
20241106,112600,70308889,1541,1541,1541,1541,5
|
|
20241106,112500,70301184,1541,1541,1541,1541,100
|
|
20241106,112400,70147084,1542,1542,1542,1542,0
|
|
20241106,112300,70147084,1542,1541,1542,1540,2101
|
|
20241106,112200,66909346,1542,1542,1542,1542,150
|
|
20241106,112100,66678046,1543,1543,1543,1543,1
|
|
20241106,112000,66676503,1542,1542,1542,1542,0
|
|
20241106,111900,66676503,1542,1542,1542,1542,0
|
|
20241106,111800,66676503,1542,1542,1542,1542,0
|
|
20241106,111700,66676503,1542,1542,1542,1542,0
|
|
20241106,111600,66676503,1542,1542,1542,1542,610
|
|
20241106,111500,65735883,1542,1542,1542,1542,0
|
|
20241106,111400,65735883,1542,1542,1542,1542,0
|
|
20241106,111300,65735883,1542,1542,1542,1542,0
|
|
20241106,111200,65735883,1542,1542,1542,1542,0
|
|
20241106,111100,65735883,1542,1542,1542,1542,4
|
|
20241106,111000,65729715,1544,1544,1544,1544,0
|
|
20241106,110900,65729715,1544,1544,1544,1544,0
|
|
20241106,110800,65729715,1544,1544,1544,1544,0
|
|
20241106,110700,65729715,1544,1544,1544,1544,0
|
|
20241106,110600,65729715,1544,1544,1544,1544,0
|
|
20241106,110500,65729715,1544,1544,1544,1544,17
|
|
20241106,110400,65703467,1540,1540,1540,1540,0
|
|
20241106,110300,65703467,1540,1540,1540,1540,0
|
|
20241106,110200,65703467,1540,1542,1542,1540,1278
|
|
20241106,110100,63734727,1544,1544,1544,1544,2
|
|
20241106,110000,63731639,1544,1544,1544,1544,1
|
|
20241106,105900,63730095,1545,1545,1545,1545,0
|
|
20241106,105800,63730095,1545,1545,1545,1545,0
|
|
20241106,105700,63730095,1545,1545,1545,1545,0
|
|
20241106,105600,63730095,1545,1545,1545,1545,0
|
|
20241106,105500,63730095,1545,1545,1545,1545,10
|
|
20241106,105400,63714645,1545,1545,1545,1545,0
|
|
20241106,105300,63714645,1545,1545,1545,1545,0
|
|
20241106,105200,63714645,1545,1545,1545,1545,606
|
|
20241106,105100,62778375,1545,1545,1545,1545,103
|
|
20241106,105000,62619240,1545,1545,1545,1545,1
|
|
20241106,104900,62617695,1544,1544,1544,1544,0
|
|
20241106,104800,62617695,1544,1543,1544,1543,2315
|
|
20241106,104700,59043632,1539,1539,1539,1539,149
|
|
20241106,104600,58814321,1543,1543,1543,1543,0
|
|
20241106,104500,58814321,1543,1543,1543,1543,0
|
|
20241106,104400,58814321,1543,1543,1543,1543,1
|
|
20241106,104300,58812778,1539,1540,1540,1539,2000
|
|
20241106,104200,55734767,1540,1540,1540,1540,1728
|
|
20241106,104100,53073647,1544,1544,1544,1544,0
|
|
20241106,104000,53073647,1544,1544,1544,1544,0
|
|
20241106,103900,53073647,1544,1544,1544,1544,20
|
|
20241106,103800,53042767,1544,1542,1544,1541,1184
|
|
20241106,103700,51217707,1544,1544,1544,1544,0
|
|
20241106,103600,51217707,1544,1544,1544,1544,0
|
|
20241106,103500,51217707,1544,1544,1544,1544,0
|
|
20241106,103400,51217707,1544,1544,1544,1544,2
|
|
20241106,103300,51214619,1544,1544,1544,1544,0
|
|
20241106,103200,51214619,1544,1544,1544,1544,5
|
|
20241106,103100,51206899,1544,1544,1544,1544,0
|
|
20241106,103000,51206899,1544,1544,1544,1544,0
|
|
20241106,102900,51206899,1544,1544,1544,1544,0
|
|
20241106,102800,51206899,1544,1544,1544,1544,0
|
|
20241106,102700,51206899,1544,1544,1544,1544,0
|
|
20241106,102600,51206899,1544,1544,1544,1544,0
|
|
20241106,102500,51206899,1544,1544,1544,1544,100
|
|
20241106,102400,51052499,1544,1544,1544,1544,12
|
|
20241106,102300,51033971,1545,1545,1545,1545,0
|
|
20241106,102200,51033971,1545,1545,1545,1545,0
|
|
20241106,102100,51033971,1545,1545,1545,1545,0
|
|
20241106,102000,51033971,1545,1545,1545,1545,0
|
|
20241106,101900,51033971,1545,1545,1545,1545,0
|
|
20241106,101800,51033971,1545,1545,1545,1545,0
|
|
20241106,101700,51033971,1545,1545,1545,1545,0
|
|
20241106,101600,51033971,1545,1545,1545,1545,0
|
|
20241106,101500,51033971,1545,1545,1545,1545,0
|
|
20241106,101400,51033971,1545,1545,1545,1545,20
|
|
20241106,101300,51003071,1541,1541,1541,1541,0
|
|
20241106,101200,51003071,1541,1541,1541,1541,60
|
|
20241106,101100,50910611,1545,1545,1545,1545,0
|
|
20241106,101000,50910611,1545,1545,1545,1545,0
|
|
20241106,100900,50910611,1545,1545,1545,1545,0
|
|
20241106,100800,50910611,1545,1545,1545,1545,0
|
|
20241106,100700,50910611,1545,1545,1545,1545,0
|
|
20241106,100600,50910611,1545,1545,1545,1545,20
|
|
20241106,100500,50879711,1540,1540,1540,1540,0
|
|
20241106,100400,50879711,1540,1540,1540,1540,60
|
|
20241106,100300,50787311,1544,1544,1544,1544,51
|
|
20241106,100200,50708567,1544,1544,1544,1544,1
|
|
20241106,100100,50707023,1540,1540,1540,1540,0
|
|
20241106,100000,50707023,1540,1542,1545,1540,213
|
|
20241106,095900,50378795,1546,1546,1546,1546,1
|
|
20241106,095800,50377249,1543,1546,1546,1543,54
|
|
20241106,095700,50293821,1544,1547,1547,1544,12
|
|
20241106,095600,50275279,1546,1546,1546,1546,1
|
|
20241106,095500,50273733,1547,1547,1547,1547,1
|
|
20241106,095400,50272186,1548,1547,1548,1545,201
|
|
20241106,095300,49961438,1550,1547,1550,1547,2000
|
|
20241106,095200,46864339,1548,1544,1548,1544,5000
|
|
20241106,095100,39134671,1545,1545,1545,1545,0
|
|
20241106,095000,39134671,1545,1545,1545,1545,0
|
|
20241106,094900,39134671,1545,1536,1546,1535,3243
|
|
20241106,094800,34124672,1535,1536,1536,1535,2158
|
|
20241106,094700,30811214,1536,1536,1536,1536,0
|
|
20241106,094600,30811214,1536,1536,1536,1536,1
|
|
20241106,094500,30809678,1540,1540,1540,1540,1000
|
|
20241106,094400,29269678,1536,1536,1536,1536,15
|
|
20241106,094300,29246638,1540,1540,1540,1540,1000
|
|
20241106,094200,27706638,1540,1536,1540,1536,14
|
|
20241106,094100,27685122,1540,1538,1540,1536,471
|
|
20241106,094000,26961227,1540,1539,1540,1539,2
|
|
20241106,093900,26958148,1538,1538,1538,1538,0
|
|
20241106,093800,26958148,1538,1538,1538,1538,70
|
|
20241106,093700,26850488,1538,1538,1538,1538,0
|
|
20241106,093600,26850488,1538,1539,1539,1538,1000
|
|
20241106,093500,25311489,1539,1539,1539,1539,1
|
|
20241106,093400,25309950,1540,1539,1540,1539,1000
|
|
20241106,093300,23770850,1539,1540,1540,1539,2
|
|
20241106,093200,23767771,1539,1539,1539,1539,1
|
|
20241106,093100,23766232,1540,1540,1540,1540,22
|
|
20241106,093000,23732352,1539,1539,1539,1539,121
|
|
20241106,092900,23546133,1540,1539,1540,1539,32
|
|
20241106,092800,23496884,1538,1538,1538,1538,501
|
|
20241106,092700,22726346,1538,1539,1539,1538,907
|
|
20241106,092600,21330487,1539,1540,1540,1539,87
|
|
20241106,092500,21196508,1540,1539,1540,1539,23
|
|
20241106,092400,21161089,1539,1539,1539,1539,1
|
|
20241106,092300,21159550,1539,1538,1539,1538,199
|
|
20241106,092200,20853290,1539,1539,1539,1539,363
|
|
20241106,092100,20294633,1538,1538,1538,1538,0
|
|
20241106,092000,20294633,1538,1538,1538,1538,1
|
|
20241106,091900,20293095,1539,1539,1539,1539,153
|
|
20241106,091800,20057628,1545,1545,1545,1545,14
|
|
20241106,091700,20035998,1545,1545,1545,1545,186
|
|
20241106,091600,19748628,1539,1539,1539,1539,1
|
|
20241106,091500,19747089,1545,1545,1545,1545,275
|
|
20241106,091400,19322214,1545,1545,1545,1545,319
|
|
20241106,091300,18829359,1545,1546,1546,1545,101
|
|
20241106,091200,18673214,1546,1544,1547,1544,4896
|
|
20241106,091100,11103570,1544,1542,1544,1539,1727
|
|
20241106,091000,8438118,1541,1542,1542,1538,552
|
|
20241106,090900,7586943,1542,1542,1542,1542,1
|
|
20241106,090800,7585401,1537,1536,1542,1536,8
|
|
20241106,090700,7573091,1536,1536,1542,1536,267
|
|
20241106,090600,7162973,1542,1542,1542,1536,119
|
|
20241106,090500,6979481,1542,1537,1542,1537,108
|
|
20241106,090400,6813471,1542,1542,1542,1536,8
|
|
20241106,090300,6801141,1542,1539,1544,1535,1012
|
|
20241106,090200,5240067,1535,1539,1539,1535,454
|
|
20241106,090100,4542457,1539,1533,1539,1530,636
|
|
20241106,090000,3565470,1527,1529,1533,1527,2333
|