628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,192500,308228499,1491,1491,1491,1491,4584
|
|
20241107,192400,308228499,1491,1491,1491,1491,0
|
|
20241107,192300,308228499,1491,1491,1491,1491,0
|
|
20241107,192200,308228499,1491,1491,1491,1491,0
|
|
20241107,192100,308228499,1491,1491,1491,1491,0
|
|
20241107,192000,308228499,1491,1491,1491,1491,0
|
|
20241107,191900,308228499,1491,1491,1491,1491,0
|
|
20241107,191800,308228499,1491,1491,1491,1491,0
|
|
20241107,191700,308228499,1491,1491,1491,1491,0
|
|
20241107,191600,308228499,1491,1491,1491,1491,0
|
|
20241107,191500,308228499,1491,1491,1491,1491,0
|
|
20241107,191400,308228499,1491,1491,1491,1491,0
|
|
20241107,191300,308228499,1491,1491,1491,1491,0
|
|
20241107,191200,308228499,1491,1491,1491,1491,0
|
|
20241107,191100,308228499,1491,1491,1491,1491,0
|
|
20241107,191000,308228499,1491,1491,1491,1491,0
|
|
20241107,190900,308228499,1491,1491,1491,1491,0
|
|
20241107,190800,308228499,1491,1491,1491,1491,0
|
|
20241107,190700,308228499,1491,1491,1491,1491,0
|
|
20241107,190600,308228499,1491,1491,1491,1491,0
|
|
20241107,190500,308228499,1491,1491,1491,1491,0
|
|
20241107,190400,308228499,1491,1491,1491,1491,0
|
|
20241107,190300,308228499,1491,1491,1491,1491,0
|
|
20241107,190200,308228499,1491,1491,1491,1491,0
|
|
20241107,190100,308228499,1491,1491,1491,1491,0
|
|
20241107,190000,308228499,1491,1491,1491,1491,0
|
|
20241107,185900,308228499,1491,1491,1491,1491,0
|
|
20241107,185800,308228499,1491,1491,1491,1491,0
|
|
20241107,185700,308228499,1491,1491,1491,1491,0
|
|
20241107,185600,308228499,1491,1491,1491,1491,0
|
|
20241107,185500,308228499,1491,1491,1491,1491,4584
|
|
20241107,185400,308228499,1491,1491,1491,1491,0
|
|
20241107,185300,308228499,1491,1491,1491,1491,0
|
|
20241107,185200,308228499,1491,1491,1491,1491,0
|
|
20241107,185100,308228499,1491,1491,1491,1491,0
|
|
20241107,185000,308228499,1491,1491,1491,1491,0
|
|
20241107,184900,308228499,1491,1491,1491,1491,0
|
|
20241107,184800,308228499,1491,1491,1491,1491,0
|
|
20241107,184700,308228499,1491,1491,1491,1491,0
|
|
20241107,184600,308228499,1491,1491,1491,1491,0
|
|
20241107,184500,308228499,1491,1491,1491,1491,0
|
|
20241107,184400,308228499,1491,1491,1491,1491,0
|
|
20241107,184300,308228499,1491,1491,1491,1491,0
|
|
20241107,184200,308228499,1491,1491,1491,1491,0
|
|
20241107,184100,308228499,1491,1491,1491,1491,0
|
|
20241107,184000,308228499,1491,1491,1491,1491,0
|
|
20241107,183900,308228499,1491,1491,1491,1491,0
|
|
20241107,183800,308228499,1491,1491,1491,1491,0
|
|
20241107,183700,308228499,1491,1491,1491,1491,0
|
|
20241107,183600,308228499,1491,1491,1491,1491,0
|
|
20241107,183500,308228499,1491,1491,1491,1491,0
|
|
20241107,183400,308228499,1491,1491,1491,1491,0
|
|
20241107,183300,308228499,1491,1491,1491,1491,0
|
|
20241107,183200,308228499,1491,1491,1491,1491,0
|
|
20241107,183100,308228499,1491,1491,1491,1491,0
|
|
20241107,183000,308228499,1491,1491,1491,1491,0
|
|
20241107,182900,308228499,1491,1491,1491,1491,0
|
|
20241107,182800,308228499,1491,1491,1491,1491,0
|
|
20241107,182700,308228499,1491,1491,1491,1491,0
|
|
20241107,182600,308228499,1491,1491,1491,1491,0
|
|
20241107,182500,308228499,1491,1491,1491,1491,4584
|
|
20241107,182400,308228499,1491,1491,1491,1491,0
|
|
20241107,182300,308228499,1491,1491,1491,1491,0
|
|
20241107,182200,308228499,1491,1491,1491,1491,0
|
|
20241107,182100,308228499,1491,1491,1491,1491,0
|
|
20241107,182000,308228499,1491,1491,1491,1491,0
|
|
20241107,181900,308228499,1491,1491,1491,1491,0
|
|
20241107,181800,308228499,1491,1491,1491,1491,0
|
|
20241107,181700,308228499,1491,1491,1491,1491,0
|
|
20241107,181600,308228499,1491,1491,1491,1491,0
|
|
20241107,181500,308228499,1491,1491,1491,1491,0
|
|
20241107,181400,308228499,1491,1491,1491,1491,0
|
|
20241107,181300,308228499,1491,1491,1491,1491,0
|
|
20241107,181200,308228499,1491,1491,1491,1491,0
|
|
20241107,181100,308228499,1491,1491,1491,1491,0
|
|
20241107,181000,308228499,1491,1491,1491,1491,0
|
|
20241107,180900,308228499,1491,1491,1491,1491,0
|
|
20241107,180800,308228499,1491,1491,1491,1491,0
|
|
20241107,180700,308228499,1491,1491,1491,1491,0
|
|
20241107,180600,308228499,1491,1491,1491,1491,0
|
|
20241107,180500,308228499,1491,1491,1491,1491,0
|
|
20241107,180400,308228499,1491,1491,1491,1491,0
|
|
20241107,180300,308228499,1491,1491,1491,1491,0
|
|
20241107,180200,308228499,1491,1491,1491,1491,0
|
|
20241107,180100,308228499,1491,1491,1491,1491,0
|
|
20241107,180000,308228499,1491,1491,1491,1491,0
|
|
20241107,175900,308228499,1491,1491,1491,1491,0
|
|
20241107,175800,308228499,1491,1491,1491,1491,0
|
|
20241107,175700,308228499,1491,1491,1491,1491,0
|
|
20241107,175600,308228499,1491,1491,1491,1491,0
|
|
20241107,175500,308228499,1491,1491,1491,1491,4584
|
|
20241107,175400,308228499,1491,1491,1491,1491,0
|
|
20241107,175300,308228499,1491,1491,1491,1491,0
|
|
20241107,175200,308228499,1491,1491,1491,1491,0
|
|
20241107,175100,308228499,1491,1491,1491,1491,0
|
|
20241107,175000,308228499,1491,1491,1491,1491,0
|
|
20241107,174900,308228499,1491,1491,1491,1491,0
|
|
20241107,174800,308228499,1491,1491,1491,1491,0
|
|
20241107,174700,308228499,1491,1491,1491,1491,0
|
|
20241107,174600,308228499,1491,1491,1491,1491,0
|
|
20241107,174500,308228499,1491,1491,1491,1491,0
|
|
20241107,174400,308228499,1491,1491,1491,1491,0
|
|
20241107,174300,308228499,1491,1491,1491,1491,0
|
|
20241107,174200,308228499,1491,1491,1491,1491,0
|
|
20241107,174100,308228499,1491,1491,1491,1491,0
|
|
20241107,174000,308228499,1491,1491,1491,1491,0
|
|
20241107,173900,308228499,1491,1491,1491,1491,0
|
|
20241107,173800,308228499,1491,1491,1491,1491,0
|
|
20241107,173700,308228499,1491,1491,1491,1491,0
|
|
20241107,173600,308228499,1491,1491,1491,1491,0
|
|
20241107,173500,308228499,1491,1491,1491,1491,0
|
|
20241107,173400,308228499,1491,1491,1491,1491,0
|
|
20241107,173300,308228499,1491,1491,1491,1491,0
|
|
20241107,173200,308228499,1491,1491,1491,1491,0
|
|
20241107,173100,308228499,1491,1491,1491,1491,0
|
|
20241107,173000,308228499,1491,1491,1491,1491,0
|
|
20241107,172900,308228499,1491,1491,1491,1491,0
|
|
20241107,172800,308228499,1491,1491,1491,1491,0
|
|
20241107,172700,308228499,1491,1491,1491,1491,0
|
|
20241107,172600,308228499,1491,1491,1491,1491,0
|
|
20241107,172500,308228499,1491,1491,1491,1491,4584
|
|
20241107,172400,308228499,1491,1491,1491,1491,0
|
|
20241107,172300,308228499,1491,1491,1491,1491,0
|
|
20241107,172200,308228499,1491,1491,1491,1491,0
|
|
20241107,172100,308228499,1491,1491,1491,1491,0
|
|
20241107,172000,308228499,1491,1491,1491,1491,0
|
|
20241107,171900,308228499,1491,1491,1491,1491,0
|
|
20241107,171800,308228499,1491,1491,1491,1491,0
|
|
20241107,171700,308228499,1491,1491,1491,1491,0
|
|
20241107,171600,308228499,1491,1491,1491,1491,0
|
|
20241107,171500,308228499,1491,1491,1491,1491,0
|
|
20241107,171400,308228499,1491,1491,1491,1491,0
|
|
20241107,171300,308228499,1491,1491,1491,1491,0
|
|
20241107,171200,308228499,1491,1491,1491,1491,0
|
|
20241107,171100,308228499,1491,1491,1491,1491,0
|
|
20241107,171000,308228499,1491,1491,1491,1491,0
|
|
20241107,170900,308228499,1491,1491,1491,1491,0
|
|
20241107,170800,308228499,1491,1491,1491,1491,0
|
|
20241107,170700,308228499,1491,1491,1491,1491,0
|
|
20241107,170600,308228499,1491,1491,1491,1491,0
|
|
20241107,170500,308228499,1491,1491,1491,1491,0
|
|
20241107,170400,308228499,1491,1491,1491,1491,0
|
|
20241107,170300,308228499,1491,1491,1491,1491,0
|
|
20241107,170200,308228499,1491,1491,1491,1491,0
|
|
20241107,170100,308228499,1491,1491,1491,1491,0
|
|
20241107,170000,308228499,1491,1491,1491,1491,0
|
|
20241107,165900,308228499,1491,1491,1491,1491,0
|
|
20241107,165800,308228499,1491,1491,1491,1491,0
|
|
20241107,165700,308228499,1491,1491,1491,1491,0
|
|
20241107,165600,308228499,1491,1491,1491,1491,0
|
|
20241107,165500,308228499,1491,1491,1491,1491,4584
|
|
20241107,165400,308228499,1491,1491,1491,1491,0
|
|
20241107,165300,308228499,1491,1491,1491,1491,0
|
|
20241107,165200,308228499,1491,1491,1491,1491,0
|
|
20241107,165100,308228499,1491,1491,1491,1491,0
|
|
20241107,165000,308228499,1491,1491,1491,1491,0
|
|
20241107,164900,308228499,1491,1491,1491,1491,0
|
|
20241107,164800,308228499,1491,1491,1491,1491,0
|
|
20241107,164700,308228499,1491,1491,1491,1491,0
|
|
20241107,164600,308228499,1491,1491,1491,1491,0
|
|
20241107,164500,308228499,1491,1491,1491,1491,0
|
|
20241107,164400,308228499,1491,1491,1491,1491,0
|
|
20241107,164300,308228499,1491,1491,1491,1491,0
|
|
20241107,164200,308228499,1491,1491,1491,1491,0
|
|
20241107,164100,308228499,1491,1491,1491,1491,0
|
|
20241107,164000,308228499,1491,1491,1491,1491,0
|
|
20241107,163900,308228499,1491,1491,1491,1491,0
|
|
20241107,163800,308228499,1491,1491,1491,1491,0
|
|
20241107,163700,308228499,1491,1491,1491,1491,0
|
|
20241107,163600,308228499,1491,1491,1491,1491,0
|
|
20241107,163500,308228499,1491,1491,1491,1491,0
|
|
20241107,163400,308228499,1491,1491,1491,1491,0
|
|
20241107,163300,308228499,1491,1491,1491,1491,0
|
|
20241107,163200,308228499,1491,1491,1491,1491,0
|
|
20241107,163100,308228499,1491,1491,1491,1491,0
|
|
20241107,163000,308228499,1491,1491,1491,1491,0
|
|
20241107,162900,308228499,1491,1491,1491,1491,0
|
|
20241107,162800,308228499,1491,1491,1491,1491,0
|
|
20241107,162700,308228499,1491,1491,1491,1491,0
|
|
20241107,162600,308228499,1491,1491,1491,1491,0
|
|
20241107,162500,308228499,1491,1491,1491,1491,4584
|
|
20241107,162400,308228499,1491,1491,1491,1491,0
|
|
20241107,162300,308228499,1491,1491,1491,1491,0
|
|
20241107,162200,308228499,1491,1491,1491,1491,0
|
|
20241107,162100,308228499,1491,1491,1491,1491,0
|
|
20241107,162000,308228499,1491,1491,1491,1491,0
|
|
20241107,161900,308228499,1491,1491,1491,1491,0
|
|
20241107,161800,308228499,1491,1491,1491,1491,0
|
|
20241107,161700,308228499,1491,1491,1491,1491,0
|
|
20241107,161600,308228499,1491,1491,1491,1491,0
|
|
20241107,161500,308228499,1491,1491,1491,1491,0
|
|
20241107,161400,308228499,1491,1491,1491,1491,0
|
|
20241107,161300,308228499,1491,1491,1491,1491,0
|
|
20241107,161200,308228499,1491,1491,1491,1491,0
|
|
20241107,161100,308228499,1491,1491,1491,1491,0
|
|
20241107,161000,308228499,1491,1491,1491,1491,0
|
|
20241107,160900,308228499,1491,1491,1491,1491,0
|
|
20241107,160800,308228499,1491,1491,1491,1491,0
|
|
20241107,160700,308228499,1491,1491,1491,1491,0
|
|
20241107,160600,308228499,1491,1491,1491,1491,0
|
|
20241107,160500,308228499,1491,1491,1491,1491,0
|
|
20241107,160400,308228499,1491,1491,1491,1491,0
|
|
20241107,160300,308228499,1491,1491,1491,1491,0
|
|
20241107,160200,308228499,1491,1491,1491,1491,0
|
|
20241107,160100,308228499,1491,1491,1491,1491,0
|
|
20241107,160000,308228499,1491,1491,1491,1491,0
|
|
20241107,155900,308228499,1491,1491,1491,1491,0
|
|
20241107,155800,308228499,1491,1491,1491,1491,0
|
|
20241107,155700,308228499,1491,1491,1491,1491,0
|
|
20241107,155600,308228499,1491,1491,1491,1491,0
|
|
20241107,155500,308228499,1491,1491,1491,1491,4584
|
|
20241107,155400,308228499,1491,1491,1491,1491,0
|
|
20241107,155300,308228499,1491,1491,1491,1491,0
|
|
20241107,155200,308228499,1491,1491,1491,1491,0
|
|
20241107,155100,308228499,1491,1491,1491,1491,0
|
|
20241107,155000,308228499,1491,1491,1491,1491,0
|
|
20241107,154900,308228499,1491,1491,1491,1491,0
|
|
20241107,154800,308228499,1491,1491,1491,1491,0
|
|
20241107,154700,308228499,1491,1491,1491,1491,0
|
|
20241107,154600,308228499,1491,1491,1491,1491,0
|
|
20241107,154500,308228499,1491,1491,1491,1491,0
|
|
20241107,154400,308228499,1491,1491,1491,1491,0
|
|
20241107,154300,308228499,1491,1491,1491,1491,0
|
|
20241107,154200,308228499,1491,1491,1491,1491,0
|
|
20241107,154100,308228499,1491,1491,1491,1491,0
|
|
20241107,154000,308228499,1491,1491,1491,1491,0
|
|
20241107,153900,308228499,1491,1491,1491,1491,0
|
|
20241107,153800,308228499,1491,1491,1491,1491,0
|
|
20241107,153700,308228499,1491,1491,1491,1491,0
|
|
20241107,153600,308228499,1491,1491,1491,1491,0
|
|
20241107,153500,308228499,1491,1491,1491,1491,0
|
|
20241107,153400,308228499,1491,1491,1491,1491,0
|
|
20241107,153300,308228499,1491,1491,1491,1491,0
|
|
20241107,153200,308228499,1491,1491,1491,1491,0
|
|
20241107,153100,308228499,1491,1491,1491,1491,0
|
|
20241107,153000,308228499,1491,1491,1491,1491,4584
|
|
20241107,152900,301393755,1501,1501,1501,1501,0
|
|
20241107,152800,301393755,1501,1501,1501,1501,0
|
|
20241107,152700,301393755,1501,1501,1501,1501,0
|
|
20241107,152600,301393755,1501,1501,1501,1501,0
|
|
20241107,152500,301393755,1501,1501,1501,1501,0
|
|
20241107,152400,301393755,1501,1501,1501,1501,0
|
|
20241107,152300,301393755,1501,1501,1501,1501,0
|
|
20241107,152200,301393755,1501,1501,1501,1501,0
|
|
20241107,152100,301393755,1501,1501,1501,1501,0
|
|
20241107,152000,301393755,1501,1501,1501,1501,0
|
|
20241107,151900,301393755,1501,1502,1502,1493,415
|
|
20241107,151800,300774086,1493,1493,1493,1493,550
|
|
20241107,151700,299952936,1507,1495,1507,1490,1177
|
|
20241107,151600,298195976,1495,1495,1495,1495,0
|
|
20241107,151500,298195976,1495,1492,1495,1491,677
|
|
20241107,151400,297186516,1495,1495,1495,1495,0
|
|
20241107,151300,297186516,1495,1495,1495,1495,0
|
|
20241107,151200,297186516,1495,1495,1495,1495,0
|
|
20241107,151100,297186516,1495,1495,1495,1495,0
|
|
20241107,151000,297186516,1495,1491,1495,1491,8
|
|
20241107,150900,297174560,1495,1495,1495,1495,0
|
|
20241107,150800,297174560,1495,1495,1495,1495,1
|
|
20241107,150700,297173065,1491,1491,1491,1491,21
|
|
20241107,150600,297141754,1495,1495,1495,1495,10
|
|
20241107,150500,297126804,1495,1495,1495,1495,0
|
|
20241107,150400,297126804,1495,1495,1495,1495,2
|
|
20241107,150300,297123814,1490,1490,1490,1490,6500
|
|
20241107,150200,287438814,1490,1490,1490,1490,1030
|
|
20241107,150100,285904114,1490,1490,1490,1490,0
|
|
20241107,150000,285904114,1490,1490,1490,1490,30
|
|
20241107,145900,285859414,1490,1490,1490,1490,0
|
|
20241107,145800,285859414,1490,1490,1490,1490,0
|
|
20241107,145700,285859414,1490,1491,1491,1490,35
|
|
20241107,145600,285807259,1490,1490,1490,1490,0
|
|
20241107,145500,285807259,1490,1495,1495,1490,2985
|
|
20241107,145400,281349609,1496,1496,1496,1496,0
|
|
20241107,145300,281349609,1496,1496,1496,1496,0
|
|
20241107,145200,281349609,1496,1496,1496,1496,1
|
|
20241107,145100,281348113,1490,1490,1490,1490,0
|
|
20241107,145000,281348113,1490,1490,1490,1490,301
|
|
20241107,144900,280899623,1490,1490,1490,1490,546
|
|
20241107,144800,280086083,1496,1496,1496,1496,0
|
|
20241107,144700,280086083,1496,1496,1496,1496,1
|
|
20241107,144600,280084587,1490,1490,1490,1490,8
|
|
20241107,144500,280072667,1496,1496,1496,1496,2
|
|
20241107,144400,280069675,1490,1490,1490,1490,0
|
|
20241107,144300,280069675,1490,1490,1490,1490,1
|
|
20241107,144200,280068185,1496,1496,1496,1496,10
|
|
20241107,144100,280053225,1496,1496,1496,1496,20
|
|
20241107,144000,280023305,1498,1498,1498,1498,0
|
|
20241107,143900,280023305,1498,1498,1498,1498,18
|
|
20241107,143800,279996341,1499,1489,1499,1489,36
|
|
20241107,143700,279942727,1489,1490,1490,1489,349
|
|
20241107,143600,279422842,1490,1492,1492,1490,15
|
|
20241107,143500,279400489,1499,1499,1499,1499,0
|
|
20241107,143400,279400489,1499,1499,1499,1499,0
|
|
20241107,143300,279400489,1499,1499,1499,1499,0
|
|
20241107,143200,279400489,1499,1499,1499,1499,0
|
|
20241107,143100,279400489,1499,1499,1499,1499,100
|
|
20241107,143000,279250589,1499,1499,1499,1499,0
|
|
20241107,142900,279250589,1499,1499,1499,1499,0
|
|
20241107,142800,279250589,1499,1499,1499,1499,0
|
|
20241107,142700,279250589,1499,1497,1500,1497,8
|
|
20241107,142600,279238599,1497,1497,1497,1497,0
|
|
20241107,142500,279238599,1497,1497,1497,1497,0
|
|
20241107,142400,279238599,1497,1495,1497,1495,510
|
|
20241107,142300,278475361,1488,1488,1488,1488,1170
|
|
20241107,142200,276734401,1490,1493,1493,1488,10117
|
|
20241107,142100,261658339,1492,1497,1497,1492,5000
|
|
20241107,142000,254186634,1497,1497,1497,1497,0
|
|
20241107,141900,254186634,1497,1497,1497,1497,0
|
|
20241107,141800,254186634,1497,1497,1497,1497,0
|
|
20241107,141700,254186634,1497,1497,1497,1497,0
|
|
20241107,141600,254186634,1497,1497,1497,1497,666
|
|
20241107,141500,253189632,1505,1505,1505,1505,0
|
|
20241107,141400,253189632,1505,1505,1505,1505,0
|
|
20241107,141300,253189632,1505,1505,1505,1505,0
|
|
20241107,141200,253189632,1505,1505,1505,1505,0
|
|
20241107,141100,253189632,1505,1505,1505,1505,10
|
|
20241107,141000,253174582,1495,1495,1495,1495,0
|
|
20241107,140900,253174582,1495,1495,1495,1495,0
|
|
20241107,140800,253174582,1495,1502,1502,1495,3313
|
|
20241107,140700,248216664,1503,1503,1503,1503,10
|
|
20241107,140600,248201634,1508,1508,1508,1508,0
|
|
20241107,140500,248201634,1508,1508,1508,1508,2
|
|
20241107,140400,248198618,1507,1507,1507,1507,399
|
|
20241107,140300,247597325,1507,1507,1507,1507,0
|
|
20241107,140200,247597325,1507,1507,1507,1507,0
|
|
20241107,140100,247597325,1507,1507,1507,1507,0
|
|
20241107,140000,247597325,1507,1503,1508,1503,4005
|
|
20241107,135900,241570820,1503,1503,1503,1503,0
|
|
20241107,135800,241570820,1503,1503,1503,1503,0
|
|
20241107,135700,241570820,1503,1503,1503,1503,31
|
|
20241107,135600,241524227,1503,1503,1503,1503,0
|
|
20241107,135500,241524227,1503,1503,1503,1503,0
|
|
20241107,135400,241524227,1503,1503,1503,1503,0
|
|
20241107,135300,241524227,1503,1503,1503,1503,0
|
|
20241107,135200,241524227,1503,1503,1503,1503,3
|
|
20241107,135100,241519718,1503,1503,1503,1503,10
|
|
20241107,135000,241504688,1503,1503,1503,1503,0
|
|
20241107,134900,241504688,1503,1503,1503,1503,0
|
|
20241107,134800,241504688,1503,1502,1503,1502,1000
|
|
20241107,134700,240001867,1498,1498,1498,1498,0
|
|
20241107,134600,240001867,1498,1499,1499,1498,1046
|
|
20241107,134500,238434947,1499,1499,1499,1499,100
|
|
20241107,134400,238285047,1499,1499,1499,1499,0
|
|
20241107,134300,238285047,1499,1499,1499,1499,0
|
|
20241107,134200,238285047,1499,1499,1499,1499,38
|
|
20241107,134100,238228085,1502,1502,1502,1502,0
|
|
20241107,134000,238228085,1502,1502,1502,1502,0
|
|
20241107,133900,238228085,1502,1502,1502,1502,0
|
|
20241107,133800,238228085,1502,1502,1502,1502,0
|
|
20241107,133700,238228085,1502,1502,1502,1502,0
|
|
20241107,133600,238228085,1502,1502,1502,1502,5
|
|
20241107,133500,238220575,1502,1502,1502,1502,0
|
|
20241107,133400,238220575,1502,1502,1502,1502,0
|
|
20241107,133300,238220575,1502,1502,1502,1502,15
|
|
20241107,133200,238198045,1499,1499,1499,1499,867
|
|
20241107,133100,236898412,1499,1499,1499,1499,0
|
|
20241107,133000,236898412,1499,1499,1499,1499,50
|
|
20241107,132900,236823462,1499,1500,1500,1499,61
|
|
20241107,132800,236731993,1500,1500,1500,1500,0
|
|
20241107,132700,236731993,1500,1500,1500,1500,0
|
|
20241107,132600,236731993,1500,1500,1500,1500,0
|
|
20241107,132500,236731993,1500,1500,1500,1500,0
|
|
20241107,132400,236731993,1500,1500,1500,1500,0
|
|
20241107,132300,236731993,1500,1500,1500,1500,0
|
|
20241107,132200,236731993,1500,1500,1500,1500,0
|
|
20241107,132100,236731993,1500,1500,1500,1500,0
|
|
20241107,132000,236731993,1500,1500,1500,1500,0
|
|
20241107,131900,236731993,1500,1500,1500,1500,0
|
|
20241107,131800,236731993,1500,1500,1500,1500,0
|
|
20241107,131700,236731993,1500,1500,1500,1500,0
|
|
20241107,131600,236731993,1500,1500,1500,1500,1
|
|
20241107,131500,236730493,1496,1496,1496,1496,0
|
|
20241107,131400,236730493,1496,1496,1496,1496,6
|
|
20241107,131300,236721517,1497,1497,1497,1497,1
|
|
20241107,131200,236720020,1497,1497,1497,1497,59
|
|
20241107,131100,236631697,1498,1498,1498,1498,4
|
|
20241107,131000,236625705,1500,1500,1500,1500,0
|
|
20241107,130900,236625705,1500,1500,1500,1500,0
|
|
20241107,130800,236625705,1500,1500,1500,1500,0
|
|
20241107,130700,236625705,1500,1501,1501,1500,7060
|
|
20241107,130600,226032492,1502,1502,1502,1502,0
|
|
20241107,130500,226032492,1502,1502,1502,1502,0
|
|
20241107,130400,226032492,1502,1503,1503,1502,213
|
|
20241107,130300,225712525,1504,1504,1504,1504,11
|
|
20241107,130200,225695981,1505,1505,1505,1505,404
|
|
20241107,130100,225087961,1505,1505,1505,1505,0
|
|
20241107,130000,225087961,1505,1505,1505,1505,0
|
|
20241107,125900,225087961,1505,1505,1505,1505,0
|
|
20241107,125800,225087961,1505,1505,1505,1505,0
|
|
20241107,125700,225087961,1505,1505,1505,1505,0
|
|
20241107,125600,225087961,1505,1505,1505,1505,37
|
|
20241107,125500,225032276,1505,1505,1505,1505,0
|
|
20241107,125400,225032276,1505,1505,1505,1505,0
|
|
20241107,125300,225032276,1505,1505,1505,1505,0
|
|
20241107,125200,225032276,1505,1505,1505,1505,0
|
|
20241107,125100,225032276,1505,1505,1505,1505,0
|
|
20241107,125000,225032276,1505,1505,1505,1505,463
|
|
20241107,124900,224335461,1509,1509,1509,1509,0
|
|
20241107,124800,224335461,1509,1509,1509,1509,0
|
|
20241107,124700,224335461,1509,1509,1509,1509,0
|
|
20241107,124600,224335461,1509,1509,1509,1509,0
|
|
20241107,124500,224335461,1509,1509,1509,1509,0
|
|
20241107,124400,224335461,1509,1509,1509,1509,0
|
|
20241107,124300,224335461,1509,1509,1509,1509,0
|
|
20241107,124200,224335461,1509,1509,1509,1509,0
|
|
20241107,124100,224335461,1509,1509,1509,1509,1
|
|
20241107,124000,224333952,1505,1505,1505,1505,49
|
|
20241107,123900,224260207,1509,1509,1509,1509,0
|
|
20241107,123800,224260207,1509,1509,1509,1509,0
|
|
20241107,123700,224260207,1509,1509,1509,1509,0
|
|
20241107,123600,224260207,1509,1509,1509,1509,0
|
|
20241107,123500,224260207,1509,1509,1509,1509,0
|
|
20241107,123400,224260207,1509,1509,1509,1509,0
|
|
20241107,123300,224260207,1509,1509,1509,1509,0
|
|
20241107,123200,224260207,1509,1509,1509,1509,0
|
|
20241107,123100,224260207,1509,1509,1509,1509,50
|
|
20241107,123000,224184757,1509,1509,1509,1509,0
|
|
20241107,122900,224184757,1509,1509,1509,1509,0
|
|
20241107,122800,224184757,1509,1506,1509,1506,147
|
|
20241107,122700,223962994,1506,1506,1506,1506,0
|
|
20241107,122600,223962994,1506,1506,1506,1506,0
|
|
20241107,122500,223962994,1506,1508,1508,1506,1226
|
|
20241107,122400,222115679,1509,1509,1509,1509,0
|
|
20241107,122300,222115679,1509,1509,1509,1509,1
|
|
20241107,122200,222114170,1508,1508,1508,1508,0
|
|
20241107,122100,222114170,1508,1508,1508,1508,0
|
|
20241107,122000,222114170,1508,1508,1508,1508,1
|
|
20241107,121900,222112662,1509,1509,1509,1509,0
|
|
20241107,121800,222112662,1509,1509,1509,1509,0
|
|
20241107,121700,222112662,1509,1509,1509,1509,1
|
|
20241107,121600,222111153,1509,1509,1509,1509,0
|
|
20241107,121500,222111153,1509,1509,1509,1508,14
|
|
20241107,121400,222090028,1510,1510,1510,1510,0
|
|
20241107,121300,222090028,1510,1510,1510,1510,0
|
|
20241107,121200,222090028,1510,1510,1510,1510,0
|
|
20241107,121100,222090028,1510,1510,1510,1510,0
|
|
20241107,121000,222090028,1510,1510,1510,1510,0
|
|
20241107,120900,222090028,1510,1510,1510,1510,0
|
|
20241107,120800,222090028,1510,1510,1510,1510,0
|
|
20241107,120700,222090028,1510,1510,1510,1510,0
|
|
20241107,120600,222090028,1510,1510,1510,1510,1
|
|
20241107,120500,222088518,1508,1509,1509,1508,20
|
|
20241107,120400,222058348,1510,1510,1510,1510,0
|
|
20241107,120300,222058348,1510,1510,1510,1510,0
|
|
20241107,120200,222058348,1510,1508,1510,1508,4000
|
|
20241107,120100,216020072,1508,1508,1508,1508,0
|
|
20241107,120000,216020072,1508,1508,1508,1508,2
|
|
20241107,115900,216017056,1508,1508,1508,1508,0
|
|
20241107,115800,216017056,1508,1508,1508,1508,0
|
|
20241107,115700,216017056,1508,1504,1508,1504,193
|
|
20241107,115600,215726780,1504,1504,1504,1504,0
|
|
20241107,115500,215726780,1504,1504,1504,1504,0
|
|
20241107,115400,215726780,1504,1504,1504,1504,92
|
|
20241107,115300,215588412,1507,1507,1507,1507,0
|
|
20241107,115200,215588412,1507,1507,1507,1507,0
|
|
20241107,115100,215588412,1507,1507,1507,1507,0
|
|
20241107,115000,215588412,1507,1505,1507,1505,2640
|
|
20241107,114900,211610641,1505,1505,1505,1505,1
|
|
20241107,114800,211609136,1503,1503,1503,1503,0
|
|
20241107,114700,211609136,1503,1503,1503,1503,0
|
|
20241107,114600,211609136,1503,1503,1503,1503,92
|
|
20241107,114500,211470860,1506,1506,1506,1506,0
|
|
20241107,114400,211470860,1506,1506,1506,1506,2
|
|
20241107,114300,211467848,1506,1504,1506,1504,1145
|
|
20241107,114200,209743676,1503,1503,1503,1503,173
|
|
20241107,114100,209483657,1503,1503,1503,1503,0
|
|
20241107,114000,209483657,1503,1503,1503,1503,0
|
|
20241107,113900,209483657,1503,1503,1503,1503,28
|
|
20241107,113800,209441573,1495,1497,1497,1495,2639
|
|
20241107,113700,205495765,1504,1504,1504,1504,1
|
|
20241107,113600,205494261,1500,1500,1500,1500,0
|
|
20241107,113500,205494261,1500,1495,1500,1495,32968
|
|
20241107,113400,156101526,1495,1495,1495,1495,0
|
|
20241107,113300,156101526,1495,1495,1495,1495,1
|
|
20241107,113200,156100031,1489,1491,1491,1489,5000
|
|
20241107,113100,148652799,1491,1491,1491,1491,0
|
|
20241107,113000,148652799,1491,1491,1491,1491,0
|
|
20241107,112900,148652799,1491,1491,1491,1491,0
|
|
20241107,112800,148652799,1491,1491,1491,1491,2
|
|
20241107,112700,148649817,1491,1491,1491,1491,0
|
|
20241107,112600,148649817,1491,1491,1491,1491,0
|
|
20241107,112500,148649817,1491,1491,1491,1491,0
|
|
20241107,112400,148649817,1491,1492,1492,1491,2000
|
|
20241107,112300,145667811,1491,1491,1491,1491,0
|
|
20241107,112200,145667811,1491,1491,1491,1491,0
|
|
20241107,112100,145667811,1491,1491,1491,1491,50
|
|
20241107,112000,145593261,1491,1491,1491,1491,0
|
|
20241107,111900,145593261,1491,1491,1491,1491,0
|
|
20241107,111800,145593261,1491,1495,1495,1491,571
|
|
20241107,111700,144741745,1495,1495,1495,1495,132
|
|
20241107,111600,144544405,1496,1496,1496,1496,0
|
|
20241107,111500,144544405,1496,1496,1496,1496,534
|
|
20241107,111400,143745541,1495,1495,1495,1495,0
|
|
20241107,111300,143745541,1495,1495,1495,1495,547
|
|
20241107,111200,142927776,1495,1495,1495,1495,12
|
|
20241107,111100,142909836,1494,1494,1494,1494,0
|
|
20241107,111000,142909836,1494,1494,1494,1494,0
|
|
20241107,110900,142909836,1494,1495,1495,1494,103
|
|
20241107,110800,142755943,1494,1494,1494,1494,0
|
|
20241107,110700,142755943,1494,1494,1494,1494,0
|
|
20241107,110600,142755943,1494,1494,1494,1494,2
|
|
20241107,110500,142752955,1495,1495,1495,1495,0
|
|
20241107,110400,142752955,1495,1495,1495,1495,0
|
|
20241107,110300,142752955,1495,1495,1495,1495,0
|
|
20241107,110200,142752955,1495,1492,1497,1490,3617
|
|
20241107,110100,137361457,1497,1497,1497,1497,333
|
|
20241107,110000,136862956,1491,1492,1492,1491,192
|
|
20241107,105900,136576584,1492,1493,1493,1492,16
|
|
20241107,105800,136552709,1498,1498,1498,1498,66
|
|
20241107,105700,136453841,1498,1498,1498,1498,331
|
|
20241107,105600,135958003,1498,1498,1498,1498,1
|
|
20241107,105500,135956505,1498,1498,1498,1498,124
|
|
20241107,105400,135770753,1498,1490,1498,1490,1711
|
|
20241107,105300,133217174,1490,1490,1490,1490,0
|
|
20241107,105200,133217174,1490,1490,1490,1490,21
|
|
20241107,105100,133185884,1489,1489,1489,1489,0
|
|
20241107,105000,133185884,1489,1489,1489,1489,0
|
|
20241107,104900,133185884,1489,1489,1489,1489,30
|
|
20241107,104800,133141214,1489,1489,1489,1489,34
|
|
20241107,104700,133090588,1488,1488,1488,1488,0
|
|
20241107,104600,133090588,1488,1490,1490,1488,578
|
|
20241107,104500,132230322,1499,1499,1499,1499,0
|
|
20241107,104400,132230322,1499,1499,1499,1499,0
|
|
20241107,104300,132230322,1499,1499,1499,1499,1
|
|
20241107,104200,132228823,1488,1488,1488,1488,0
|
|
20241107,104100,132228823,1488,1491,1493,1488,1123
|
|
20241107,104000,130557219,1488,1491,1491,1488,1000
|
|
20241107,103900,129067671,1491,1493,1493,1491,5030
|
|
20241107,103800,121567586,1499,1499,1499,1499,1
|
|
20241107,103700,121566087,1493,1493,1493,1493,1024
|
|
20241107,103600,120037255,1493,1495,1495,1493,3652
|
|
20241107,103500,114582605,1496,1496,1496,1496,0
|
|
20241107,103400,114582605,1496,1496,1496,1496,0
|
|
20241107,103300,114582605,1496,1496,1496,1496,1202
|
|
20241107,103200,112784413,1496,1496,1500,1495,405
|
|
20241107,103100,112178923,1495,1495,1495,1495,1
|
|
20241107,103000,112177428,1495,1495,1495,1495,100
|
|
20241107,102900,112027928,1495,1495,1495,1495,0
|
|
20241107,102800,112027928,1495,1495,1495,1495,0
|
|
20241107,102700,112027928,1495,1497,1497,1495,816
|
|
20241107,102600,110807946,1497,1496,1497,1496,1271
|
|
20241107,102500,108905416,1496,1496,1496,1495,1207
|
|
20241107,102400,107099836,1496,1496,1496,1496,17
|
|
20241107,102300,107074404,1500,1500,1500,1500,0
|
|
20241107,102200,107074404,1500,1500,1500,1500,1
|
|
20241107,102100,107072904,1495,1495,1495,1495,0
|
|
20241107,102000,107072904,1495,1495,1495,1495,0
|
|
20241107,101900,107072904,1495,1495,1495,1495,0
|
|
20241107,101800,107072904,1495,1495,1495,1494,3002
|
|
20241107,101700,102587908,1495,1495,1495,1495,783
|
|
20241107,101600,101417323,1493,1493,1493,1493,0
|
|
20241107,101500,101417323,1493,1494,1494,1493,1069
|
|
20241107,101400,99820271,1494,1495,1495,1494,662
|
|
20241107,101300,98830703,1493,1494,1494,1493,500
|
|
20241107,101200,98084199,1495,1495,1495,1495,0
|
|
20241107,101100,98084199,1495,1495,1495,1495,5
|
|
20241107,101000,98076724,1495,1495,1495,1495,0
|
|
20241107,100900,98076724,1495,1495,1495,1495,0
|
|
20241107,100800,98076724,1495,1495,1495,1495,0
|
|
20241107,100700,98076724,1495,1495,1495,1495,0
|
|
20241107,100600,98076724,1495,1495,1495,1495,21
|
|
20241107,100500,98045329,1492,1492,1492,1492,1
|
|
20241107,100400,98043837,1492,1492,1492,1492,0
|
|
20241107,100300,98043837,1492,1490,1492,1490,1335
|
|
20241107,100200,96054683,1489,1489,1489,1489,0
|
|
20241107,100100,96054683,1489,1491,1492,1489,3807
|
|
20241107,100000,90380780,1491,1491,1491,1491,0
|
|
20241107,095900,90380780,1491,1491,1491,1491,88
|
|
20241107,095800,90249572,1495,1494,1495,1492,9533
|
|
20241107,095700,76023379,1494,1496,1496,1494,11814
|
|
20241107,095600,58364344,1500,1500,1500,1497,4500
|
|
20241107,095500,51621456,1504,1504,1504,1504,4
|
|
20241107,095400,51615440,1499,1500,1500,1499,23
|
|
20241107,095300,51580961,1500,1500,1500,1500,0
|
|
20241107,095200,51580961,1500,1500,1500,1500,10
|
|
20241107,095100,51565961,1504,1504,1504,1504,1
|
|
20241107,095000,51564457,1498,1498,1498,1498,0
|
|
20241107,094900,51564457,1498,1500,1500,1498,3814
|
|
20241107,094800,45847156,1501,1501,1501,1501,5
|
|
20241107,094700,45839651,1501,1506,1506,1501,68
|
|
20241107,094600,45737573,1503,1506,1506,1503,87
|
|
20241107,094500,45606752,1506,1506,1506,1506,0
|
|
20241107,094400,45606752,1506,1506,1506,1506,0
|
|
20241107,094300,45606752,1506,1506,1506,1506,0
|
|
20241107,094200,45606752,1506,1502,1506,1501,580
|
|
20241107,094100,44736142,1506,1506,1506,1506,3
|
|
20241107,094000,44731624,1506,1506,1506,1506,23
|
|
20241107,093900,44696986,1502,1504,1504,1502,432
|
|
20241107,093800,44047716,1507,1507,1507,1507,0
|
|
20241107,093700,44047716,1507,1507,1507,1507,0
|
|
20241107,093600,44047716,1507,1506,1507,1506,104
|
|
20241107,093500,43891090,1506,1506,1506,1506,2
|
|
20241107,093400,43888078,1504,1504,1504,1504,1
|
|
20241107,093300,43886574,1507,1505,1507,1505,928
|
|
20241107,093200,42489930,1507,1507,1507,1507,0
|
|
20241107,093100,42489930,1507,1507,1507,1506,139
|
|
20241107,093000,42280458,1507,1507,1507,1507,232
|
|
20241107,092900,41930834,1505,1505,1505,1505,0
|
|
20241107,092800,41930834,1505,1509,1509,1503,251
|
|
20241107,092700,41552476,1503,1503,1503,1503,3
|
|
20241107,092600,41547967,1503,1503,1503,1503,0
|
|
20241107,092500,41547967,1503,1503,1503,1503,0
|
|
20241107,092400,41547967,1503,1503,1503,1503,55
|
|
20241107,092300,41465302,1503,1506,1506,1503,273
|
|
20241107,092200,41054694,1506,1508,1508,1506,240
|
|
20241107,092100,40693014,1509,1510,1510,1509,15
|
|
20241107,092000,40670378,1507,1507,1507,1507,0
|
|
20241107,091900,40670378,1507,1507,1507,1507,0
|
|
20241107,091800,40670378,1507,1510,1510,1507,51
|
|
20241107,091700,40593371,1510,1510,1510,1508,1005
|
|
20241107,091600,39075824,1510,1507,1510,1505,3081
|
|
20241107,091500,34438346,1514,1514,1514,1514,0
|
|
20241107,091400,34438346,1514,1514,1514,1514,30
|
|
20241107,091300,34392926,1514,1514,1514,1514,22
|
|
20241107,091200,34359618,1511,1510,1511,1510,1190
|
|
20241107,091100,32561573,1511,1511,1511,1511,0
|
|
20241107,091000,32561573,1511,1500,1511,1500,2264
|
|
20241107,090900,29157314,1500,1502,1502,1498,2285
|
|
20241107,090800,25729801,1503,1503,1503,1503,241
|
|
20241107,090700,25367578,1504,1507,1507,1503,10183
|
|
20241107,090600,10047122,1507,1507,1507,1507,0
|
|
20241107,090500,10047122,1507,1519,1520,1506,47
|
|
20241107,090400,9976120,1512,1514,1514,1512,1502
|
|
20241107,090300,7702095,1521,1521,1521,1521,1
|
|
20241107,090200,7700574,1514,1517,1521,1514,3008
|
|
20241107,090100,3146437,1516,1514,1516,1514,3
|
|
20241107,090000,3141892,1521,1520,1521,1520,2061
|