628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192500,290004542,1488,1488,1488,1488,1177
|
|
20241108,192400,290004542,1488,1488,1488,1488,0
|
|
20241108,192300,290004542,1488,1488,1488,1488,0
|
|
20241108,192200,290004542,1488,1488,1488,1488,0
|
|
20241108,192100,290004542,1488,1488,1488,1488,0
|
|
20241108,192000,290004542,1488,1488,1488,1488,0
|
|
20241108,191900,290004542,1488,1488,1488,1488,0
|
|
20241108,191800,290004542,1488,1488,1488,1488,0
|
|
20241108,191700,290004542,1488,1488,1488,1488,0
|
|
20241108,191600,290004542,1488,1488,1488,1488,0
|
|
20241108,191500,290004542,1488,1488,1488,1488,0
|
|
20241108,191400,290004542,1488,1488,1488,1488,0
|
|
20241108,191300,290004542,1488,1488,1488,1488,0
|
|
20241108,191200,290004542,1488,1488,1488,1488,0
|
|
20241108,191100,290004542,1488,1488,1488,1488,0
|
|
20241108,191000,290004542,1488,1488,1488,1488,0
|
|
20241108,190900,290004542,1488,1488,1488,1488,0
|
|
20241108,190800,290004542,1488,1488,1488,1488,0
|
|
20241108,190700,290004542,1488,1488,1488,1488,0
|
|
20241108,190600,290004542,1488,1488,1488,1488,0
|
|
20241108,190500,290004542,1488,1488,1488,1488,0
|
|
20241108,190400,290004542,1488,1488,1488,1488,0
|
|
20241108,190300,290004542,1488,1488,1488,1488,0
|
|
20241108,190200,290004542,1488,1488,1488,1488,0
|
|
20241108,190100,290004542,1488,1488,1488,1488,0
|
|
20241108,190000,290004542,1488,1488,1488,1488,0
|
|
20241108,185900,290004542,1488,1488,1488,1488,0
|
|
20241108,185800,290004542,1488,1488,1488,1488,0
|
|
20241108,185700,290004542,1488,1488,1488,1488,0
|
|
20241108,185600,290004542,1488,1488,1488,1488,0
|
|
20241108,185500,290004542,1488,1488,1488,1488,1177
|
|
20241108,185400,290004542,1488,1488,1488,1488,0
|
|
20241108,185300,290004542,1488,1488,1488,1488,0
|
|
20241108,185200,290004542,1488,1488,1488,1488,0
|
|
20241108,185100,290004542,1488,1488,1488,1488,0
|
|
20241108,185000,290004542,1488,1488,1488,1488,0
|
|
20241108,184900,290004542,1488,1488,1488,1488,0
|
|
20241108,184800,290004542,1488,1488,1488,1488,0
|
|
20241108,184700,290004542,1488,1488,1488,1488,0
|
|
20241108,184600,290004542,1488,1488,1488,1488,0
|
|
20241108,184500,290004542,1488,1488,1488,1488,0
|
|
20241108,184400,290004542,1488,1488,1488,1488,0
|
|
20241108,184300,290004542,1488,1488,1488,1488,0
|
|
20241108,184200,290004542,1488,1488,1488,1488,0
|
|
20241108,184100,290004542,1488,1488,1488,1488,0
|
|
20241108,184000,290004542,1488,1488,1488,1488,0
|
|
20241108,183900,290004542,1488,1488,1488,1488,0
|
|
20241108,183800,290004542,1488,1488,1488,1488,0
|
|
20241108,183700,290004542,1488,1488,1488,1488,0
|
|
20241108,183600,290004542,1488,1488,1488,1488,0
|
|
20241108,183500,290004542,1488,1488,1488,1488,0
|
|
20241108,183400,290004542,1488,1488,1488,1488,0
|
|
20241108,183300,290004542,1488,1488,1488,1488,0
|
|
20241108,183200,290004542,1488,1488,1488,1488,0
|
|
20241108,183100,290004542,1488,1488,1488,1488,0
|
|
20241108,183000,290004542,1488,1488,1488,1488,0
|
|
20241108,182900,290004542,1488,1488,1488,1488,0
|
|
20241108,182800,290004542,1488,1488,1488,1488,0
|
|
20241108,182700,290004542,1488,1488,1488,1488,0
|
|
20241108,182600,290004542,1488,1488,1488,1488,0
|
|
20241108,182500,290004542,1488,1488,1488,1488,1177
|
|
20241108,182400,290004542,1488,1488,1488,1488,0
|
|
20241108,182300,290004542,1488,1488,1488,1488,0
|
|
20241108,182200,290004542,1488,1488,1488,1488,0
|
|
20241108,182100,290004542,1488,1488,1488,1488,0
|
|
20241108,182000,290004542,1488,1488,1488,1488,0
|
|
20241108,181900,290004542,1488,1488,1488,1488,0
|
|
20241108,181800,290004542,1488,1488,1488,1488,0
|
|
20241108,181700,290004542,1488,1488,1488,1488,0
|
|
20241108,181600,290004542,1488,1488,1488,1488,0
|
|
20241108,181500,290004542,1488,1488,1488,1488,0
|
|
20241108,181400,290004542,1488,1488,1488,1488,0
|
|
20241108,181300,290004542,1488,1488,1488,1488,0
|
|
20241108,181200,290004542,1488,1488,1488,1488,0
|
|
20241108,181100,290004542,1488,1488,1488,1488,0
|
|
20241108,181000,290004542,1488,1488,1488,1488,0
|
|
20241108,180900,290004542,1488,1488,1488,1488,0
|
|
20241108,180800,290004542,1488,1488,1488,1488,0
|
|
20241108,180700,290004542,1488,1488,1488,1488,0
|
|
20241108,180600,290004542,1488,1488,1488,1488,0
|
|
20241108,180500,290004542,1488,1488,1488,1488,0
|
|
20241108,180400,290004542,1488,1488,1488,1488,0
|
|
20241108,180300,290004542,1488,1488,1488,1488,0
|
|
20241108,180200,290004542,1488,1488,1488,1488,0
|
|
20241108,180100,290004542,1488,1488,1488,1488,0
|
|
20241108,180000,290004542,1488,1488,1488,1488,0
|
|
20241108,175900,290004542,1488,1488,1488,1488,0
|
|
20241108,175800,290004542,1488,1488,1488,1488,0
|
|
20241108,175700,290004542,1488,1488,1488,1488,0
|
|
20241108,175600,290004542,1488,1488,1488,1488,0
|
|
20241108,175500,290004542,1488,1488,1488,1488,1177
|
|
20241108,175400,290004542,1488,1488,1488,1488,0
|
|
20241108,175300,290004542,1488,1488,1488,1488,0
|
|
20241108,175200,290004542,1488,1488,1488,1488,0
|
|
20241108,175100,290004542,1488,1488,1488,1488,0
|
|
20241108,175000,290004542,1488,1488,1488,1488,0
|
|
20241108,174900,290004542,1488,1488,1488,1488,0
|
|
20241108,174800,290004542,1488,1488,1488,1488,0
|
|
20241108,174700,290004542,1488,1488,1488,1488,0
|
|
20241108,174600,290004542,1488,1488,1488,1488,0
|
|
20241108,174500,290004542,1488,1488,1488,1488,0
|
|
20241108,174400,290004542,1488,1488,1488,1488,0
|
|
20241108,174300,290004542,1488,1488,1488,1488,0
|
|
20241108,174200,290004542,1488,1488,1488,1488,0
|
|
20241108,174100,290004542,1488,1488,1488,1488,0
|
|
20241108,174000,290004542,1488,1488,1488,1488,0
|
|
20241108,173900,290004542,1488,1488,1488,1488,0
|
|
20241108,173800,290004542,1488,1488,1488,1488,0
|
|
20241108,173700,290004542,1488,1488,1488,1488,0
|
|
20241108,173600,290004542,1488,1488,1488,1488,0
|
|
20241108,173500,290004542,1488,1488,1488,1488,0
|
|
20241108,173400,290004542,1488,1488,1488,1488,0
|
|
20241108,173300,290004542,1488,1488,1488,1488,0
|
|
20241108,173200,290004542,1488,1488,1488,1488,0
|
|
20241108,173100,290004542,1488,1488,1488,1488,0
|
|
20241108,173000,290004542,1488,1488,1488,1488,0
|
|
20241108,172900,290004542,1488,1488,1488,1488,0
|
|
20241108,172800,290004542,1488,1488,1488,1488,0
|
|
20241108,172700,290004542,1488,1488,1488,1488,0
|
|
20241108,172600,290004542,1488,1488,1488,1488,0
|
|
20241108,172500,290004542,1488,1488,1488,1488,1177
|
|
20241108,172400,290004542,1488,1488,1488,1488,0
|
|
20241108,172300,290004542,1488,1488,1488,1488,0
|
|
20241108,172200,290004542,1488,1488,1488,1488,0
|
|
20241108,172100,290004542,1488,1488,1488,1488,0
|
|
20241108,172000,290004542,1488,1488,1488,1488,0
|
|
20241108,171900,290004542,1488,1488,1488,1488,0
|
|
20241108,171800,290004542,1488,1488,1488,1488,0
|
|
20241108,171700,290004542,1488,1488,1488,1488,0
|
|
20241108,171600,290004542,1488,1488,1488,1488,0
|
|
20241108,171500,290004542,1488,1488,1488,1488,0
|
|
20241108,171400,290004542,1488,1488,1488,1488,0
|
|
20241108,171300,290004542,1488,1488,1488,1488,0
|
|
20241108,171200,290004542,1488,1488,1488,1488,0
|
|
20241108,171100,290004542,1488,1488,1488,1488,0
|
|
20241108,171000,290004542,1488,1488,1488,1488,0
|
|
20241108,170900,290004542,1488,1488,1488,1488,0
|
|
20241108,170800,290004542,1488,1488,1488,1488,0
|
|
20241108,170700,290004542,1488,1488,1488,1488,0
|
|
20241108,170600,290004542,1488,1488,1488,1488,0
|
|
20241108,170500,290004542,1488,1488,1488,1488,0
|
|
20241108,170400,290004542,1488,1488,1488,1488,0
|
|
20241108,170300,290004542,1488,1488,1488,1488,0
|
|
20241108,170200,290004542,1488,1488,1488,1488,0
|
|
20241108,170100,290004542,1488,1488,1488,1488,0
|
|
20241108,170000,290004542,1488,1488,1488,1488,0
|
|
20241108,165900,290004542,1488,1488,1488,1488,0
|
|
20241108,165800,290004542,1488,1488,1488,1488,0
|
|
20241108,165700,290004542,1488,1488,1488,1488,0
|
|
20241108,165600,290004542,1488,1488,1488,1488,0
|
|
20241108,165500,290004542,1488,1488,1488,1488,1177
|
|
20241108,165400,290004542,1488,1488,1488,1488,0
|
|
20241108,165300,290004542,1488,1488,1488,1488,0
|
|
20241108,165200,290004542,1488,1488,1488,1488,0
|
|
20241108,165100,290004542,1488,1488,1488,1488,0
|
|
20241108,165000,290004542,1488,1488,1488,1488,0
|
|
20241108,164900,290004542,1488,1488,1488,1488,0
|
|
20241108,164800,290004542,1488,1488,1488,1488,0
|
|
20241108,164700,290004542,1488,1488,1488,1488,0
|
|
20241108,164600,290004542,1488,1488,1488,1488,0
|
|
20241108,164500,290004542,1488,1488,1488,1488,0
|
|
20241108,164400,290004542,1488,1488,1488,1488,0
|
|
20241108,164300,290004542,1488,1488,1488,1488,0
|
|
20241108,164200,290004542,1488,1488,1488,1488,0
|
|
20241108,164100,290004542,1488,1488,1488,1488,0
|
|
20241108,164000,290004542,1488,1488,1488,1488,0
|
|
20241108,163900,290004542,1488,1488,1488,1488,0
|
|
20241108,163800,290004542,1488,1488,1488,1488,0
|
|
20241108,163700,290004542,1488,1488,1488,1488,0
|
|
20241108,163600,290004542,1488,1488,1488,1488,0
|
|
20241108,163500,290004542,1488,1488,1488,1488,0
|
|
20241108,163400,290004542,1488,1488,1488,1488,0
|
|
20241108,163300,290004542,1488,1488,1488,1488,0
|
|
20241108,163200,290004542,1488,1488,1488,1488,0
|
|
20241108,163100,290004542,1488,1488,1488,1488,0
|
|
20241108,163000,290004542,1488,1488,1488,1488,0
|
|
20241108,162900,290004542,1488,1488,1488,1488,0
|
|
20241108,162800,290004542,1488,1488,1488,1488,0
|
|
20241108,162700,290004542,1488,1488,1488,1488,0
|
|
20241108,162600,290004542,1488,1488,1488,1488,0
|
|
20241108,162500,290004542,1488,1488,1488,1488,1177
|
|
20241108,162400,290004542,1488,1488,1488,1488,0
|
|
20241108,162300,290004542,1488,1488,1488,1488,0
|
|
20241108,162200,290004542,1488,1488,1488,1488,0
|
|
20241108,162100,290004542,1488,1488,1488,1488,0
|
|
20241108,162000,290004542,1488,1488,1488,1488,0
|
|
20241108,161900,290004542,1488,1488,1488,1488,0
|
|
20241108,161800,290004542,1488,1488,1488,1488,0
|
|
20241108,161700,290004542,1488,1488,1488,1488,0
|
|
20241108,161600,290004542,1488,1488,1488,1488,0
|
|
20241108,161500,290004542,1488,1488,1488,1488,0
|
|
20241108,161400,290004542,1488,1488,1488,1488,0
|
|
20241108,161300,290004542,1488,1488,1488,1488,0
|
|
20241108,161200,290004542,1488,1488,1488,1488,0
|
|
20241108,161100,290004542,1488,1488,1488,1488,0
|
|
20241108,161000,290004542,1488,1488,1488,1488,0
|
|
20241108,160900,290004542,1488,1488,1488,1488,0
|
|
20241108,160800,290004542,1488,1488,1488,1488,0
|
|
20241108,160700,290004542,1488,1488,1488,1488,0
|
|
20241108,160600,290004542,1488,1488,1488,1488,0
|
|
20241108,160500,290004542,1488,1488,1488,1488,0
|
|
20241108,160400,290004542,1488,1488,1488,1488,0
|
|
20241108,160300,290004542,1488,1488,1488,1488,0
|
|
20241108,160200,290004542,1488,1488,1488,1488,0
|
|
20241108,160100,290004542,1488,1488,1488,1488,0
|
|
20241108,160000,290004542,1488,1488,1488,1488,0
|
|
20241108,155900,290004542,1488,1488,1488,1488,0
|
|
20241108,155800,290004542,1488,1488,1488,1488,0
|
|
20241108,155700,290004542,1488,1488,1488,1488,0
|
|
20241108,155600,290004542,1488,1488,1488,1488,0
|
|
20241108,155500,290004542,1488,1488,1488,1488,1177
|
|
20241108,155400,290004542,1488,1488,1488,1488,0
|
|
20241108,155300,290004542,1488,1488,1488,1488,0
|
|
20241108,155200,290004542,1488,1488,1488,1488,0
|
|
20241108,155100,290004542,1488,1488,1488,1488,0
|
|
20241108,155000,290004542,1488,1488,1488,1488,0
|
|
20241108,154900,290004542,1488,1488,1488,1488,0
|
|
20241108,154800,290004542,1488,1488,1488,1488,0
|
|
20241108,154700,290004542,1488,1488,1488,1488,0
|
|
20241108,154600,290004542,1488,1488,1488,1488,0
|
|
20241108,154500,290004542,1488,1488,1488,1488,0
|
|
20241108,154400,290004542,1488,1488,1488,1488,0
|
|
20241108,154300,290004542,1488,1488,1488,1488,0
|
|
20241108,154200,290004542,1488,1488,1488,1488,0
|
|
20241108,154100,290004542,1488,1488,1488,1488,0
|
|
20241108,154000,290004542,1488,1488,1488,1488,0
|
|
20241108,153900,290004542,1488,1488,1488,1488,0
|
|
20241108,153800,290004542,1488,1488,1488,1488,0
|
|
20241108,153700,290004542,1488,1488,1488,1488,0
|
|
20241108,153600,290004542,1488,1488,1488,1488,0
|
|
20241108,153500,290004542,1488,1488,1488,1488,0
|
|
20241108,153400,290004542,1488,1488,1488,1488,0
|
|
20241108,153300,290004542,1488,1488,1488,1488,0
|
|
20241108,153200,290004542,1488,1488,1488,1488,0
|
|
20241108,153100,290004542,1488,1488,1488,1488,0
|
|
20241108,153000,290004542,1488,1488,1488,1488,1177
|
|
20241108,152900,288253166,1488,1488,1488,1488,0
|
|
20241108,152800,288253166,1488,1488,1488,1488,0
|
|
20241108,152700,288253166,1488,1488,1488,1488,0
|
|
20241108,152600,288253166,1488,1488,1488,1488,0
|
|
20241108,152500,288253166,1488,1488,1488,1488,0
|
|
20241108,152400,288253166,1488,1488,1488,1488,0
|
|
20241108,152300,288253166,1488,1488,1488,1488,0
|
|
20241108,152200,288253166,1488,1488,1488,1488,0
|
|
20241108,152100,288253166,1488,1488,1488,1488,0
|
|
20241108,152000,288253166,1488,1488,1488,1488,0
|
|
20241108,151900,288253166,1488,1486,1488,1486,295
|
|
20241108,151800,287814786,1486,1488,1488,1486,6313
|
|
20241108,151700,278427569,1487,1488,1488,1487,1500
|
|
20241108,151600,276196669,1488,1488,1488,1488,50
|
|
20241108,151500,276122269,1489,1489,1489,1489,1
|
|
20241108,151400,276120780,1487,1487,1487,1487,50
|
|
20241108,151300,276046430,1486,1486,1486,1486,0
|
|
20241108,151200,276046430,1486,1490,1490,1486,649
|
|
20241108,151100,275081558,1488,1490,1490,1488,460
|
|
20241108,151000,274396658,1490,1487,1490,1487,145
|
|
20241108,150900,274180940,1490,1490,1490,1490,701
|
|
20241108,150800,273136450,1490,1490,1490,1490,0
|
|
20241108,150700,273136450,1490,1490,1490,1490,0
|
|
20241108,150600,273136450,1490,1490,1490,1490,0
|
|
20241108,150500,273136450,1490,1490,1490,1490,0
|
|
20241108,150400,273136450,1490,1489,1490,1489,300
|
|
20241108,150300,272689717,1485,1485,1485,1485,351
|
|
20241108,150200,272168482,1485,1485,1485,1485,512
|
|
20241108,150100,271408162,1489,1489,1489,1489,0
|
|
20241108,150000,271408162,1489,1489,1489,1489,100
|
|
20241108,145900,271259262,1489,1489,1489,1489,50
|
|
20241108,145800,271184812,1489,1488,1489,1488,880
|
|
20241108,145700,269874829,1486,1486,1486,1486,0
|
|
20241108,145600,269874829,1486,1486,1486,1486,14
|
|
20241108,145500,269854025,1486,1487,1487,1486,1436
|
|
20241108,145400,267720106,1488,1488,1488,1488,1
|
|
20241108,145300,267718618,1489,1489,1489,1489,1
|
|
20241108,145200,267717129,1489,1489,1489,1489,0
|
|
20241108,145100,267717129,1489,1489,1489,1489,0
|
|
20241108,145000,267717129,1489,1489,1489,1489,0
|
|
20241108,144900,267717129,1489,1489,1489,1489,162
|
|
20241108,144800,267475911,1489,1489,1489,1489,335
|
|
20241108,144700,266977096,1486,1486,1486,1486,0
|
|
20241108,144600,266977096,1486,1486,1486,1486,94
|
|
20241108,144500,266837412,1489,1489,1489,1489,0
|
|
20241108,144400,266837412,1489,1489,1489,1489,700
|
|
20241108,144300,265795112,1486,1486,1486,1486,1
|
|
20241108,144200,265793626,1486,1486,1486,1486,0
|
|
20241108,144100,265793626,1486,1486,1486,1486,0
|
|
20241108,144000,265793626,1486,1486,1486,1486,67
|
|
20241108,143900,265694064,1485,1485,1485,1485,200
|
|
20241108,143800,265397064,1485,1486,1486,1485,5913
|
|
20241108,143700,256615252,1486,1486,1486,1486,1098
|
|
20241108,143600,254983624,1486,1486,1486,1486,85
|
|
20241108,143500,254857314,1486,1486,1486,1486,0
|
|
20241108,143400,254857314,1486,1486,1486,1486,1
|
|
20241108,143300,254855828,1490,1490,1490,1490,0
|
|
20241108,143200,254855828,1490,1490,1490,1490,0
|
|
20241108,143100,254855828,1490,1490,1490,1490,149
|
|
20241108,143000,254633818,1490,1490,1490,1490,1200
|
|
20241108,142900,252845818,1490,1486,1490,1486,101
|
|
20241108,142800,252695728,1486,1486,1486,1486,0
|
|
20241108,142700,252695728,1486,1486,1486,1486,1186
|
|
20241108,142600,250933332,1486,1486,1486,1486,0
|
|
20241108,142500,250933332,1486,1488,1488,1486,576
|
|
20241108,142400,250076260,1488,1488,1488,1488,0
|
|
20241108,142300,250076260,1488,1488,1488,1488,0
|
|
20241108,142200,250076260,1488,1488,1488,1488,1
|
|
20241108,142100,250074772,1488,1488,1488,1488,2
|
|
20241108,142000,250071796,1486,1486,1486,1486,0
|
|
20241108,141900,250071796,1486,1486,1486,1486,0
|
|
20241108,141800,250071796,1486,1486,1486,1486,0
|
|
20241108,141700,250071796,1486,1486,1486,1486,450
|
|
20241108,141600,249403096,1492,1492,1492,1492,0
|
|
20241108,141500,249403096,1492,1492,1492,1492,0
|
|
20241108,141400,249403096,1492,1492,1492,1492,0
|
|
20241108,141300,249403096,1492,1492,1492,1492,0
|
|
20241108,141200,249403096,1492,1492,1492,1492,425
|
|
20241108,141100,248768996,1486,1486,1486,1486,500
|
|
20241108,141000,248025996,1486,1486,1486,1486,0
|
|
20241108,140900,248025996,1486,1487,1487,1486,11000
|
|
20241108,140800,231679586,1491,1491,1491,1491,0
|
|
20241108,140700,231679586,1491,1491,1491,1491,380
|
|
20241108,140600,231113006,1491,1491,1491,1491,0
|
|
20241108,140500,231113006,1491,1491,1491,1491,0
|
|
20241108,140400,231113006,1491,1491,1491,1491,0
|
|
20241108,140300,231113006,1491,1491,1491,1491,0
|
|
20241108,140200,231113006,1491,1491,1491,1491,0
|
|
20241108,140100,231113006,1491,1491,1491,1491,0
|
|
20241108,140000,231113006,1491,1491,1491,1491,0
|
|
20241108,135900,231113006,1491,1491,1491,1491,0
|
|
20241108,135800,231113006,1491,1491,1491,1491,24
|
|
20241108,135700,231077222,1491,1491,1491,1491,500
|
|
20241108,135600,230331722,1486,1486,1486,1486,2
|
|
20241108,135500,230328750,1485,1491,1491,1485,311
|
|
20241108,135400,229866855,1491,1491,1491,1491,0
|
|
20241108,135300,229866855,1491,1491,1491,1491,1
|
|
20241108,135200,229865364,1485,1488,1488,1485,12005
|
|
20241108,135100,212008971,1489,1489,1489,1489,1
|
|
20241108,135000,212007482,1488,1488,1488,1488,139
|
|
20241108,134900,211800650,1488,1488,1488,1488,1021
|
|
20241108,134800,210281402,1488,1488,1488,1488,0
|
|
20241108,134700,210281402,1488,1488,1488,1488,4
|
|
20241108,134600,210275450,1496,1496,1496,1496,0
|
|
20241108,134500,210275450,1496,1496,1496,1496,0
|
|
20241108,134400,210275450,1496,1496,1496,1496,4
|
|
20241108,134300,210269466,1496,1496,1496,1496,0
|
|
20241108,134200,210269466,1496,1496,1496,1496,0
|
|
20241108,134100,210269466,1496,1496,1496,1496,0
|
|
20241108,134000,210269466,1496,1496,1496,1496,0
|
|
20241108,133900,210269466,1496,1496,1496,1496,1
|
|
20241108,133800,210267970,1488,1489,1489,1488,900
|
|
20241108,133700,208928280,1496,1496,1496,1496,0
|
|
20241108,133600,208928280,1496,1496,1496,1496,1
|
|
20241108,133500,208926784,1490,1490,1490,1490,424
|
|
20241108,133400,208295024,1496,1496,1496,1496,0
|
|
20241108,133300,208295024,1496,1496,1496,1496,0
|
|
20241108,133200,208295024,1496,1496,1496,1496,1
|
|
20241108,133100,208293528,1490,1490,1490,1490,0
|
|
20241108,133000,208293528,1490,1490,1490,1490,0
|
|
20241108,132900,208293528,1490,1491,1491,1490,4500
|
|
20241108,132800,201588389,1496,1496,1496,1496,0
|
|
20241108,132700,201588389,1496,1496,1496,1496,500
|
|
20241108,132600,200840389,1496,1492,1496,1492,22
|
|
20241108,132500,200807561,1491,1491,1491,1491,0
|
|
20241108,132400,200807561,1491,1491,1491,1491,0
|
|
20241108,132300,200807561,1491,1491,1491,1491,0
|
|
20241108,132200,200807561,1491,1492,1492,1491,601
|
|
20241108,132100,199910891,1496,1496,1496,1496,0
|
|
20241108,132000,199910891,1496,1496,1496,1496,3
|
|
20241108,131900,199906403,1496,1496,1496,1496,0
|
|
20241108,131800,199906403,1496,1496,1496,1496,0
|
|
20241108,131700,199906403,1496,1496,1496,1496,0
|
|
20241108,131600,199906403,1496,1496,1496,1496,0
|
|
20241108,131500,199906403,1496,1496,1496,1496,20
|
|
20241108,131400,199876483,1492,1492,1492,1492,83
|
|
20241108,131300,199752647,1492,1492,1492,1492,509
|
|
20241108,131200,198993219,1492,1492,1492,1492,0
|
|
20241108,131100,198993219,1492,1492,1492,1492,0
|
|
20241108,131000,198993219,1492,1492,1492,1492,3
|
|
20241108,130900,198988743,1492,1494,1494,1492,1000
|
|
20241108,130800,197496696,1496,1496,1496,1496,33
|
|
20241108,130700,197447328,1497,1497,1497,1497,0
|
|
20241108,130600,197447328,1497,1497,1497,1497,0
|
|
20241108,130500,197447328,1497,1497,1497,1497,0
|
|
20241108,130400,197447328,1497,1497,1497,1497,1
|
|
20241108,130300,197445831,1490,1492,1492,1490,1094
|
|
20241108,130200,195815367,1498,1498,1498,1498,1
|
|
20241108,130100,195813869,1493,1494,1494,1493,381
|
|
20241108,130000,195244871,1498,1498,1498,1498,0
|
|
20241108,125900,195244871,1498,1498,1498,1498,1
|
|
20241108,125800,195243373,1494,1494,1494,1494,94
|
|
20241108,125700,195102937,1498,1498,1498,1498,667
|
|
20241108,125600,194103771,1498,1498,1499,1498,1447
|
|
20241108,125500,191936164,1498,1498,1498,1498,0
|
|
20241108,125400,191936164,1498,1498,1498,1498,0
|
|
20241108,125300,191936164,1498,1498,1498,1498,0
|
|
20241108,125200,191936164,1498,1498,1498,1498,0
|
|
20241108,125100,191936164,1498,1493,1498,1493,61
|
|
20241108,125000,191845086,1498,1498,1498,1498,0
|
|
20241108,124900,191845086,1498,1496,1498,1496,289
|
|
20241108,124800,191412740,1495,1496,1496,1495,33
|
|
20241108,124700,191363404,1495,1495,1495,1495,145
|
|
20241108,124600,191146629,1499,1495,1499,1495,96
|
|
20241108,124500,191003101,1499,1499,1499,1499,0
|
|
20241108,124400,191003101,1499,1499,1499,1499,0
|
|
20241108,124300,191003101,1499,1499,1499,1499,0
|
|
20241108,124200,191003101,1499,1499,1499,1499,0
|
|
20241108,124100,191003101,1499,1499,1499,1499,0
|
|
20241108,124000,191003101,1499,1491,1499,1491,14014
|
|
20241108,123900,170108115,1499,1499,1499,1491,1002
|
|
20241108,123800,168614091,1491,1492,1492,1491,10000
|
|
20241108,123700,153702992,1499,1499,1499,1499,0
|
|
20241108,123600,153702992,1499,1496,1499,1492,1001
|
|
20241108,123500,152208041,1499,1499,1499,1499,0
|
|
20241108,123400,152208041,1499,1499,1499,1499,0
|
|
20241108,123300,152208041,1499,1499,1499,1499,0
|
|
20241108,123200,152208041,1499,1499,1499,1499,0
|
|
20241108,123100,152208041,1499,1499,1499,1499,0
|
|
20241108,123000,152208041,1499,1499,1499,1499,0
|
|
20241108,122900,152208041,1499,1499,1499,1499,0
|
|
20241108,122800,152208041,1499,1499,1499,1499,891
|
|
20241108,122700,150872432,1500,1499,1500,1499,1109
|
|
20241108,122600,149209641,1500,1496,1500,1496,252
|
|
20241108,122500,148832609,1496,1496,1496,1496,0
|
|
20241108,122400,148832609,1496,1496,1496,1496,1
|
|
20241108,122300,148831113,1495,1495,1495,1495,1000
|
|
20241108,122200,147336113,1495,1495,1495,1495,370
|
|
20241108,122100,146782963,1495,1495,1495,1495,0
|
|
20241108,122000,146782963,1495,1495,1495,1495,9
|
|
20241108,121900,146769508,1495,1495,1495,1495,0
|
|
20241108,121800,146769508,1495,1495,1495,1495,1
|
|
20241108,121700,146768013,1495,1495,1495,1495,0
|
|
20241108,121600,146768013,1495,1495,1495,1495,0
|
|
20241108,121500,146768013,1495,1495,1495,1495,0
|
|
20241108,121400,146768013,1495,1491,1495,1491,118
|
|
20241108,121300,146592031,1495,1495,1495,1495,0
|
|
20241108,121200,146592031,1495,1495,1495,1495,0
|
|
20241108,121100,146592031,1495,1495,1495,1495,0
|
|
20241108,121000,146592031,1495,1494,1495,1491,2095
|
|
20241108,120900,143468367,1495,1494,1495,1494,26
|
|
20241108,120800,143429522,1494,1494,1494,1494,1
|
|
20241108,120700,143428028,1494,1494,1494,1494,2
|
|
20241108,120600,143425040,1492,1494,1494,1491,50
|
|
20241108,120500,143350460,1495,1495,1495,1495,1
|
|
20241108,120400,143348965,1494,1494,1495,1494,1916
|
|
20241108,120300,140484710,1493,1494,1494,1493,26
|
|
20241108,120200,140445890,1492,1492,1492,1492,0
|
|
20241108,120100,140445890,1492,1492,1492,1492,1
|
|
20241108,120000,140444398,1491,1491,1491,1491,88
|
|
20241108,115900,140313190,1491,1491,1491,1491,146
|
|
20241108,115800,140095504,1491,1491,1491,1490,837
|
|
20241108,115700,138848008,1494,1494,1494,1494,10
|
|
20241108,115600,138833068,1494,1494,1494,1494,15
|
|
20241108,115500,138810658,1494,1494,1494,1494,8
|
|
20241108,115400,138798706,1495,1495,1495,1495,0
|
|
20241108,115300,138798706,1495,1495,1495,1495,0
|
|
20241108,115200,138798706,1495,1495,1495,1495,0
|
|
20241108,115100,138798706,1495,1495,1495,1495,0
|
|
20241108,115000,138798706,1495,1495,1495,1495,0
|
|
20241108,114900,138798706,1495,1495,1495,1490,372
|
|
20241108,114800,138242751,1495,1495,1495,1495,0
|
|
20241108,114700,138242751,1495,1495,1495,1495,0
|
|
20241108,114600,138242751,1495,1495,1495,1495,0
|
|
20241108,114500,138242751,1495,1495,1495,1495,0
|
|
20241108,114400,138242751,1495,1495,1495,1495,0
|
|
20241108,114300,138242751,1495,1495,1495,1495,0
|
|
20241108,114200,138242751,1495,1495,1495,1495,0
|
|
20241108,114100,138242751,1495,1495,1495,1490,23
|
|
20241108,114000,138208376,1495,1495,1495,1495,0
|
|
20241108,113900,138208376,1495,1495,1495,1495,0
|
|
20241108,113800,138208376,1495,1495,1495,1495,0
|
|
20241108,113700,138208376,1495,1495,1495,1495,0
|
|
20241108,113600,138208376,1495,1495,1495,1495,0
|
|
20241108,113500,138208376,1495,1495,1495,1495,0
|
|
20241108,113400,138208376,1495,1495,1495,1495,0
|
|
20241108,113300,138208376,1495,1495,1495,1495,0
|
|
20241108,113200,138208376,1495,1495,1495,1495,0
|
|
20241108,113100,138208376,1495,1495,1495,1495,0
|
|
20241108,113000,138208376,1495,1495,1495,1495,5
|
|
20241108,112900,138200901,1494,1494,1494,1494,0
|
|
20241108,112800,138200901,1494,1494,1494,1494,0
|
|
20241108,112700,138200901,1494,1494,1494,1494,0
|
|
20241108,112600,138200901,1494,1494,1494,1494,0
|
|
20241108,112500,138200901,1494,1494,1494,1494,0
|
|
20241108,112400,138200901,1494,1494,1494,1494,600
|
|
20241108,112300,137304501,1494,1494,1494,1494,0
|
|
20241108,112200,137304501,1494,1494,1494,1494,1
|
|
20241108,112100,137303007,1493,1493,1493,1493,0
|
|
20241108,112000,137303007,1493,1493,1493,1493,0
|
|
20241108,111900,137303007,1493,1493,1493,1493,189
|
|
20241108,111800,137020830,1494,1494,1494,1494,1
|
|
20241108,111700,137019336,1485,1495,1495,1485,6913
|
|
20241108,111600,126748937,1488,1495,1495,1485,9387
|
|
20241108,111500,112802815,1493,1493,1493,1493,0
|
|
20241108,111400,112802815,1493,1493,1493,1493,0
|
|
20241108,111300,112802815,1493,1493,1493,1493,0
|
|
20241108,111200,112802815,1493,1493,1493,1493,0
|
|
20241108,111100,112802815,1493,1494,1495,1493,60
|
|
20241108,111000,112713214,1495,1495,1495,1495,5
|
|
20241108,110900,112705739,1494,1494,1494,1494,90
|
|
20241108,110800,112571279,1494,1494,1494,1494,10
|
|
20241108,110700,112556339,1495,1495,1495,1495,510
|
|
20241108,110600,111793889,1495,1494,1495,1494,44
|
|
20241108,110500,111728149,1495,1493,1495,1493,36
|
|
20241108,110400,111674359,1486,1489,1489,1486,5466
|
|
20241108,110300,103547138,1489,1491,1491,1489,5257
|
|
20241108,110200,95714247,1495,1495,1495,1495,1
|
|
20241108,110100,95712752,1491,1491,1491,1491,10
|
|
20241108,110000,95697842,1495,1495,1495,1495,100
|
|
20241108,105900,95548342,1495,1495,1495,1495,0
|
|
20241108,105800,95548342,1495,1495,1495,1495,0
|
|
20241108,105700,95548342,1495,1495,1495,1495,0
|
|
20241108,105600,95548342,1495,1495,1495,1495,0
|
|
20241108,105500,95548342,1495,1495,1495,1495,0
|
|
20241108,105400,95548342,1495,1495,1495,1495,0
|
|
20241108,105300,95548342,1495,1495,1495,1495,0
|
|
20241108,105200,95548342,1495,1495,1495,1495,0
|
|
20241108,105100,95548342,1495,1495,1495,1495,0
|
|
20241108,105000,95548342,1495,1495,1495,1495,2
|
|
20241108,104900,95545352,1495,1495,1495,1495,0
|
|
20241108,104800,95545352,1495,1495,1495,1495,20
|
|
20241108,104700,95515452,1495,1495,1495,1495,1
|
|
20241108,104600,95513957,1488,1488,1488,1488,100
|
|
20241108,104500,95365157,1488,1488,1488,1488,0
|
|
20241108,104400,95365157,1488,1488,1488,1488,500
|
|
20241108,104300,94621157,1488,1488,1488,1488,0
|
|
20241108,104200,94621157,1488,1490,1490,1488,5726
|
|
20241108,104100,86096208,1490,1490,1490,1490,2500
|
|
20241108,104000,82371208,1490,1490,1490,1490,0
|
|
20241108,103900,82371208,1490,1490,1490,1490,2000
|
|
20241108,103800,79391208,1490,1490,1490,1490,11
|
|
20241108,103700,79374818,1490,1490,1490,1490,0
|
|
20241108,103600,79374818,1490,1490,1490,1490,0
|
|
20241108,103500,79374818,1490,1490,1490,1490,0
|
|
20241108,103400,79374818,1490,1500,1500,1490,4462
|
|
20241108,103300,72724569,1500,1497,1500,1497,852
|
|
20241108,103200,71447367,1492,1492,1492,1492,0
|
|
20241108,103100,71447367,1492,1492,1492,1492,0
|
|
20241108,103000,71447367,1492,1498,1498,1492,11325
|
|
20241108,102900,54537652,1502,1502,1502,1502,80
|
|
20241108,102800,54417492,1502,1502,1502,1502,1
|
|
20241108,102700,54415990,1503,1503,1503,1503,0
|
|
20241108,102600,54415990,1503,1503,1503,1503,0
|
|
20241108,102500,54415990,1503,1503,1503,1503,276
|
|
20241108,102400,54001162,1503,1503,1503,1503,11
|
|
20241108,102300,53984629,1503,1503,1503,1503,0
|
|
20241108,102200,53984629,1503,1503,1503,1503,0
|
|
20241108,102100,53984629,1503,1503,1503,1503,0
|
|
20241108,102000,53984629,1503,1503,1503,1503,0
|
|
20241108,101900,53984629,1503,1503,1503,1503,0
|
|
20241108,101800,53984629,1503,1503,1503,1503,2
|
|
20241108,101700,53981623,1502,1500,1502,1500,3
|
|
20241108,101600,53977120,1499,1499,1499,1499,0
|
|
20241108,101500,53977120,1499,1499,1499,1499,0
|
|
20241108,101400,53977120,1499,1499,1499,1499,0
|
|
20241108,101300,53977120,1499,1499,1499,1499,817
|
|
20241108,101200,52752437,1499,1499,1499,1499,49
|
|
20241108,101100,52678986,1499,1499,1499,1499,0
|
|
20241108,101000,52678986,1499,1500,1500,1499,534
|
|
20241108,100900,51878420,1500,1500,1500,1500,600
|
|
20241108,100800,50978420,1500,1500,1500,1500,1000
|
|
20241108,100700,49478420,1505,1505,1505,1505,3
|
|
20241108,100600,49473905,1505,1505,1505,1501,570
|
|
20241108,100500,48617855,1505,1505,1505,1505,0
|
|
20241108,100400,48617855,1505,1505,1505,1505,0
|
|
20241108,100300,48617855,1505,1505,1505,1505,0
|
|
20241108,100200,48617855,1505,1505,1505,1505,1
|
|
20241108,100100,48616350,1501,1503,1504,1501,12
|
|
20241108,100000,48598333,1502,1502,1502,1502,137
|
|
20241108,095900,48392559,1502,1502,1502,1502,1
|
|
20241108,095800,48391057,1502,1505,1505,1502,2
|
|
20241108,095700,48388050,1502,1504,1504,1502,533
|
|
20241108,095600,47586941,1505,1505,1505,1505,0
|
|
20241108,095500,47586941,1505,1505,1505,1505,232
|
|
20241108,095400,47237781,1506,1506,1506,1506,0
|
|
20241108,095300,47237781,1506,1506,1506,1506,0
|
|
20241108,095200,47237781,1506,1506,1506,1506,50
|
|
20241108,095100,47162481,1506,1506,1506,1506,312
|
|
20241108,095000,46692609,1507,1507,1507,1507,0
|
|
20241108,094900,46692609,1507,1507,1507,1507,177
|
|
20241108,094800,46425870,1507,1507,1507,1507,0
|
|
20241108,094700,46425870,1507,1507,1507,1507,0
|
|
20241108,094600,46425870,1507,1507,1507,1507,117
|
|
20241108,094500,46249551,1507,1505,1507,1505,6
|
|
20241108,094400,46240512,1507,1507,1507,1507,1
|
|
20241108,094300,46239005,1507,1507,1507,1507,0
|
|
20241108,094200,46239005,1507,1507,1507,1505,158
|
|
20241108,094100,46000981,1507,1507,1507,1507,1
|
|
20241108,094000,45999474,1506,1506,1506,1506,0
|
|
20241108,093900,45999474,1506,1506,1506,1506,0
|
|
20241108,093800,45999474,1506,1506,1506,1506,0
|
|
20241108,093700,45999474,1506,1505,1506,1505,334
|
|
20241108,093600,45496604,1505,1505,1505,1505,110
|
|
20241108,093500,45331054,1505,1505,1505,1505,1
|
|
20241108,093400,45329549,1503,1503,1503,1503,140
|
|
20241108,093300,45119129,1505,1505,1505,1505,11
|
|
20241108,093200,45102574,1502,1503,1503,1502,440
|
|
20241108,093100,44441300,1504,1504,1504,1504,74
|
|
20241108,093000,44330004,1504,1504,1504,1504,156
|
|
20241108,092900,44095380,1504,1503,1504,1503,273
|
|
20241108,092800,43685060,1503,1503,1503,1502,305
|
|
20241108,092700,43226665,1503,1504,1504,1503,415
|
|
20241108,092600,42602600,1505,1505,1505,1505,0
|
|
20241108,092500,42602600,1505,1505,1505,1505,14
|
|
20241108,092400,42581530,1503,1503,1503,1503,104
|
|
20241108,092300,42425218,1505,1506,1509,1505,3031
|
|
20241108,092200,37863259,1505,1506,1506,1505,395
|
|
20241108,092100,37268700,1506,1511,1511,1506,154
|
|
20241108,092000,37036476,1511,1511,1511,1511,0
|
|
20241108,091900,37036476,1511,1511,1511,1510,22
|
|
20241108,091800,37003235,1512,1512,1512,1512,0
|
|
20241108,091700,37003235,1512,1512,1512,1512,0
|
|
20241108,091600,37003235,1512,1512,1512,1512,0
|
|
20241108,091500,37003235,1512,1508,1512,1508,11723
|
|
20241108,091400,19312214,1508,1508,1508,1508,7
|
|
20241108,091300,19301658,1506,1506,1506,1506,0
|
|
20241108,091200,19301658,1506,1508,1508,1506,1597
|
|
20241108,091100,16894612,1507,1507,1507,1507,58
|
|
20241108,091000,16807206,1508,1508,1509,1508,6
|
|
20241108,090900,16798157,1507,1507,1507,1507,16
|
|
20241108,090800,16774045,1510,1509,1510,1509,1080
|
|
20241108,090700,15143974,1509,1507,1509,1507,7
|
|
20241108,090600,15133421,1507,1507,1508,1507,95
|
|
20241108,090500,14990254,1507,1509,1509,1507,3
|
|
20241108,090400,14985729,1508,1506,1508,1506,1331
|
|
20241108,090300,12979307,1506,1499,1506,1499,890
|
|
20241108,090200,11643233,1498,1498,1498,1498,4594
|
|
20241108,090100,4761421,1487,1491,1500,1487,1703
|
|
20241108,090000,2224600,1498,1491,1498,1491,1492
|