628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,192500,658162588,1426,1426,1426,1426,7103
|
|
20241111,192400,658162588,1426,1426,1426,1426,0
|
|
20241111,192300,658162588,1426,1426,1426,1426,0
|
|
20241111,192200,658162588,1426,1426,1426,1426,0
|
|
20241111,192100,658162588,1426,1426,1426,1426,0
|
|
20241111,192000,658162588,1426,1426,1426,1426,0
|
|
20241111,191900,658162588,1426,1426,1426,1426,0
|
|
20241111,191800,658162588,1426,1426,1426,1426,0
|
|
20241111,191700,658162588,1426,1426,1426,1426,0
|
|
20241111,191600,658162588,1426,1426,1426,1426,0
|
|
20241111,191500,658162588,1426,1426,1426,1426,0
|
|
20241111,191400,658162588,1426,1426,1426,1426,0
|
|
20241111,191300,658162588,1426,1426,1426,1426,0
|
|
20241111,191200,658162588,1426,1426,1426,1426,0
|
|
20241111,191100,658162588,1426,1426,1426,1426,0
|
|
20241111,191000,658162588,1426,1426,1426,1426,0
|
|
20241111,190900,658162588,1426,1426,1426,1426,0
|
|
20241111,190800,658162588,1426,1426,1426,1426,0
|
|
20241111,190700,658162588,1426,1426,1426,1426,0
|
|
20241111,190600,658162588,1426,1426,1426,1426,0
|
|
20241111,190500,658162588,1426,1426,1426,1426,0
|
|
20241111,190400,658162588,1426,1426,1426,1426,0
|
|
20241111,190300,658162588,1426,1426,1426,1426,0
|
|
20241111,190200,658162588,1426,1426,1426,1426,0
|
|
20241111,190100,658162588,1426,1426,1426,1426,0
|
|
20241111,190000,658162588,1426,1426,1426,1426,0
|
|
20241111,185900,658162588,1426,1426,1426,1426,0
|
|
20241111,185800,658162588,1426,1426,1426,1426,0
|
|
20241111,185700,658162588,1426,1426,1426,1426,0
|
|
20241111,185600,658162588,1426,1426,1426,1426,0
|
|
20241111,185500,658162588,1426,1426,1426,1426,7103
|
|
20241111,185400,658162588,1426,1426,1426,1426,0
|
|
20241111,185300,658162588,1426,1426,1426,1426,0
|
|
20241111,185200,658162588,1426,1426,1426,1426,0
|
|
20241111,185100,658162588,1426,1426,1426,1426,0
|
|
20241111,185000,658162588,1426,1426,1426,1426,0
|
|
20241111,184900,658162588,1426,1426,1426,1426,0
|
|
20241111,184800,658162588,1426,1426,1426,1426,0
|
|
20241111,184700,658162588,1426,1426,1426,1426,0
|
|
20241111,184600,658162588,1426,1426,1426,1426,0
|
|
20241111,184500,658162588,1426,1426,1426,1426,0
|
|
20241111,184400,658162588,1426,1426,1426,1426,0
|
|
20241111,184300,658162588,1426,1426,1426,1426,0
|
|
20241111,184200,658162588,1426,1426,1426,1426,0
|
|
20241111,184100,658162588,1426,1426,1426,1426,0
|
|
20241111,184000,658162588,1426,1426,1426,1426,0
|
|
20241111,183900,658162588,1426,1426,1426,1426,0
|
|
20241111,183800,658162588,1426,1426,1426,1426,0
|
|
20241111,183700,658162588,1426,1426,1426,1426,0
|
|
20241111,183600,658162588,1426,1426,1426,1426,0
|
|
20241111,183500,658162588,1426,1426,1426,1426,0
|
|
20241111,183400,658162588,1426,1426,1426,1426,0
|
|
20241111,183300,658162588,1426,1426,1426,1426,0
|
|
20241111,183200,658162588,1426,1426,1426,1426,0
|
|
20241111,183100,658162588,1426,1426,1426,1426,0
|
|
20241111,183000,658162588,1426,1426,1426,1426,0
|
|
20241111,182900,658162588,1426,1426,1426,1426,0
|
|
20241111,182800,658162588,1426,1426,1426,1426,0
|
|
20241111,182700,658162588,1426,1426,1426,1426,0
|
|
20241111,182600,658162588,1426,1426,1426,1426,0
|
|
20241111,182500,658162588,1426,1426,1426,1426,7103
|
|
20241111,182400,658162588,1426,1426,1426,1426,0
|
|
20241111,182300,658162588,1426,1426,1426,1426,0
|
|
20241111,182200,658162588,1426,1426,1426,1426,0
|
|
20241111,182100,658162588,1426,1426,1426,1426,0
|
|
20241111,182000,658162588,1426,1426,1426,1426,0
|
|
20241111,181900,658162588,1426,1426,1426,1426,0
|
|
20241111,181800,658162588,1426,1426,1426,1426,0
|
|
20241111,181700,658162588,1426,1426,1426,1426,0
|
|
20241111,181600,658162588,1426,1426,1426,1426,0
|
|
20241111,181500,658162588,1426,1426,1426,1426,0
|
|
20241111,181400,658162588,1426,1426,1426,1426,0
|
|
20241111,181300,658162588,1426,1426,1426,1426,0
|
|
20241111,181200,658162588,1426,1426,1426,1426,0
|
|
20241111,181100,658162588,1426,1426,1426,1426,0
|
|
20241111,181000,658162588,1426,1426,1426,1426,0
|
|
20241111,180900,658162588,1426,1426,1426,1426,0
|
|
20241111,180800,658162588,1426,1426,1426,1426,0
|
|
20241111,180700,658162588,1426,1426,1426,1426,0
|
|
20241111,180600,658162588,1426,1426,1426,1426,0
|
|
20241111,180500,658162588,1426,1426,1426,1426,0
|
|
20241111,180400,658162588,1426,1426,1426,1426,0
|
|
20241111,180300,658162588,1426,1426,1426,1426,0
|
|
20241111,180200,658162588,1426,1426,1426,1426,0
|
|
20241111,180100,658162588,1426,1426,1426,1426,0
|
|
20241111,180000,658162588,1426,1426,1426,1426,0
|
|
20241111,175900,658162588,1426,1426,1426,1426,0
|
|
20241111,175800,658162588,1426,1426,1426,1426,0
|
|
20241111,175700,658162588,1426,1426,1426,1426,0
|
|
20241111,175600,658162588,1426,1426,1426,1426,0
|
|
20241111,175500,658162588,1426,1426,1426,1426,7103
|
|
20241111,175400,658162588,1426,1426,1426,1426,0
|
|
20241111,175300,658162588,1426,1426,1426,1426,0
|
|
20241111,175200,658162588,1426,1426,1426,1426,0
|
|
20241111,175100,658162588,1426,1426,1426,1426,0
|
|
20241111,175000,658162588,1426,1426,1426,1426,0
|
|
20241111,174900,658162588,1426,1426,1426,1426,0
|
|
20241111,174800,658162588,1426,1426,1426,1426,0
|
|
20241111,174700,658162588,1426,1426,1426,1426,0
|
|
20241111,174600,658162588,1426,1426,1426,1426,0
|
|
20241111,174500,658162588,1426,1426,1426,1426,0
|
|
20241111,174400,658162588,1426,1426,1426,1426,0
|
|
20241111,174300,658162588,1426,1426,1426,1426,0
|
|
20241111,174200,658162588,1426,1426,1426,1426,0
|
|
20241111,174100,658162588,1426,1426,1426,1426,0
|
|
20241111,174000,658162588,1426,1426,1426,1426,0
|
|
20241111,173900,658162588,1426,1426,1426,1426,0
|
|
20241111,173800,658162588,1426,1426,1426,1426,0
|
|
20241111,173700,658162588,1426,1426,1426,1426,0
|
|
20241111,173600,658162588,1426,1426,1426,1426,0
|
|
20241111,173500,658162588,1426,1426,1426,1426,0
|
|
20241111,173400,658162588,1426,1426,1426,1426,0
|
|
20241111,173300,658162588,1426,1426,1426,1426,0
|
|
20241111,173200,658162588,1426,1426,1426,1426,0
|
|
20241111,173100,658162588,1426,1426,1426,1426,0
|
|
20241111,173000,658162588,1426,1426,1426,1426,0
|
|
20241111,172900,658162588,1426,1426,1426,1426,0
|
|
20241111,172800,658162588,1426,1426,1426,1426,0
|
|
20241111,172700,658162588,1426,1426,1426,1426,0
|
|
20241111,172600,658162588,1426,1426,1426,1426,0
|
|
20241111,172500,658162588,1426,1426,1426,1426,7103
|
|
20241111,172400,658162588,1426,1426,1426,1426,0
|
|
20241111,172300,658162588,1426,1426,1426,1426,0
|
|
20241111,172200,658162588,1426,1426,1426,1426,0
|
|
20241111,172100,658162588,1426,1426,1426,1426,0
|
|
20241111,172000,658162588,1426,1426,1426,1426,0
|
|
20241111,171900,658162588,1426,1426,1426,1426,0
|
|
20241111,171800,658162588,1426,1426,1426,1426,0
|
|
20241111,171700,658162588,1426,1426,1426,1426,0
|
|
20241111,171600,658162588,1426,1426,1426,1426,0
|
|
20241111,171500,658162588,1426,1426,1426,1426,0
|
|
20241111,171400,658162588,1426,1426,1426,1426,0
|
|
20241111,171300,658162588,1426,1426,1426,1426,0
|
|
20241111,171200,658162588,1426,1426,1426,1426,0
|
|
20241111,171100,658162588,1426,1426,1426,1426,0
|
|
20241111,171000,658162588,1426,1426,1426,1426,0
|
|
20241111,170900,658162588,1426,1426,1426,1426,0
|
|
20241111,170800,658162588,1426,1426,1426,1426,0
|
|
20241111,170700,658162588,1426,1426,1426,1426,0
|
|
20241111,170600,658162588,1426,1426,1426,1426,0
|
|
20241111,170500,658162588,1426,1426,1426,1426,0
|
|
20241111,170400,658162588,1426,1426,1426,1426,0
|
|
20241111,170300,658162588,1426,1426,1426,1426,0
|
|
20241111,170200,658162588,1426,1426,1426,1426,0
|
|
20241111,170100,658162588,1426,1426,1426,1426,0
|
|
20241111,170000,658162588,1426,1426,1426,1426,0
|
|
20241111,165900,658162588,1426,1426,1426,1426,0
|
|
20241111,165800,658162588,1426,1426,1426,1426,0
|
|
20241111,165700,658162588,1426,1426,1426,1426,0
|
|
20241111,165600,658162588,1426,1426,1426,1426,0
|
|
20241111,165500,658162588,1426,1426,1426,1426,7103
|
|
20241111,165400,658162588,1426,1426,1426,1426,0
|
|
20241111,165300,658162588,1426,1426,1426,1426,0
|
|
20241111,165200,658162588,1426,1426,1426,1426,0
|
|
20241111,165100,658162588,1426,1426,1426,1426,0
|
|
20241111,165000,658162588,1426,1426,1426,1426,0
|
|
20241111,164900,658162588,1426,1426,1426,1426,0
|
|
20241111,164800,658162588,1426,1426,1426,1426,0
|
|
20241111,164700,658162588,1426,1426,1426,1426,0
|
|
20241111,164600,658162588,1426,1426,1426,1426,0
|
|
20241111,164500,658162588,1426,1426,1426,1426,0
|
|
20241111,164400,658162588,1426,1426,1426,1426,0
|
|
20241111,164300,658162588,1426,1426,1426,1426,0
|
|
20241111,164200,658162588,1426,1426,1426,1426,0
|
|
20241111,164100,658162588,1426,1426,1426,1426,0
|
|
20241111,164000,658162588,1426,1426,1426,1426,0
|
|
20241111,163900,658162588,1426,1426,1426,1426,0
|
|
20241111,163800,658162588,1426,1426,1426,1426,0
|
|
20241111,163700,658162588,1426,1426,1426,1426,0
|
|
20241111,163600,658162588,1426,1426,1426,1426,0
|
|
20241111,163500,658162588,1426,1426,1426,1426,0
|
|
20241111,163400,658162588,1426,1426,1426,1426,0
|
|
20241111,163300,658162588,1426,1426,1426,1426,0
|
|
20241111,163200,658162588,1426,1426,1426,1426,0
|
|
20241111,163100,658162588,1426,1426,1426,1426,0
|
|
20241111,163000,658162588,1426,1426,1426,1426,0
|
|
20241111,162900,658162588,1426,1426,1426,1426,0
|
|
20241111,162800,658162588,1426,1426,1426,1426,0
|
|
20241111,162700,658162588,1426,1426,1426,1426,0
|
|
20241111,162600,658162588,1426,1426,1426,1426,0
|
|
20241111,162500,658162588,1426,1426,1426,1426,7103
|
|
20241111,162400,658162588,1426,1426,1426,1426,0
|
|
20241111,162300,658162588,1426,1426,1426,1426,0
|
|
20241111,162200,658162588,1426,1426,1426,1426,0
|
|
20241111,162100,658162588,1426,1426,1426,1426,0
|
|
20241111,162000,658162588,1426,1426,1426,1426,0
|
|
20241111,161900,658162588,1426,1426,1426,1426,0
|
|
20241111,161800,658162588,1426,1426,1426,1426,0
|
|
20241111,161700,658162588,1426,1426,1426,1426,0
|
|
20241111,161600,658162588,1426,1426,1426,1426,0
|
|
20241111,161500,658162588,1426,1426,1426,1426,0
|
|
20241111,161400,658162588,1426,1426,1426,1426,0
|
|
20241111,161300,658162588,1426,1426,1426,1426,0
|
|
20241111,161200,658162588,1426,1426,1426,1426,0
|
|
20241111,161100,658162588,1426,1426,1426,1426,0
|
|
20241111,161000,658162588,1426,1426,1426,1426,0
|
|
20241111,160900,658162588,1426,1426,1426,1426,0
|
|
20241111,160800,658162588,1426,1426,1426,1426,0
|
|
20241111,160700,658162588,1426,1426,1426,1426,0
|
|
20241111,160600,658162588,1426,1426,1426,1426,0
|
|
20241111,160500,658162588,1426,1426,1426,1426,0
|
|
20241111,160400,658162588,1426,1426,1426,1426,0
|
|
20241111,160300,658162588,1426,1426,1426,1426,0
|
|
20241111,160200,658162588,1426,1426,1426,1426,0
|
|
20241111,160100,658162588,1426,1426,1426,1426,0
|
|
20241111,160000,658162588,1426,1426,1426,1426,0
|
|
20241111,155900,658162588,1426,1426,1426,1426,0
|
|
20241111,155800,658162588,1426,1426,1426,1426,0
|
|
20241111,155700,658162588,1426,1426,1426,1426,0
|
|
20241111,155600,658162588,1426,1426,1426,1426,0
|
|
20241111,155500,658162588,1426,1426,1426,1426,7103
|
|
20241111,155400,658162588,1426,1426,1426,1426,0
|
|
20241111,155300,658162588,1426,1426,1426,1426,0
|
|
20241111,155200,658162588,1426,1426,1426,1426,0
|
|
20241111,155100,658162588,1426,1426,1426,1426,0
|
|
20241111,155000,658162588,1426,1426,1426,1426,0
|
|
20241111,154900,658162588,1426,1426,1426,1426,0
|
|
20241111,154800,658162588,1426,1426,1426,1426,0
|
|
20241111,154700,658162588,1426,1426,1426,1426,0
|
|
20241111,154600,658162588,1426,1426,1426,1426,0
|
|
20241111,154500,658162588,1426,1426,1426,1426,0
|
|
20241111,154400,658162588,1426,1426,1426,1426,0
|
|
20241111,154300,658162588,1426,1426,1426,1426,0
|
|
20241111,154200,658162588,1426,1426,1426,1426,0
|
|
20241111,154100,658162588,1426,1426,1426,1426,0
|
|
20241111,154000,658162588,1426,1426,1426,1426,0
|
|
20241111,153900,658162588,1426,1426,1426,1426,0
|
|
20241111,153800,658162588,1426,1426,1426,1426,0
|
|
20241111,153700,658162588,1426,1426,1426,1426,0
|
|
20241111,153600,658162588,1426,1426,1426,1426,0
|
|
20241111,153500,658162588,1426,1426,1426,1426,0
|
|
20241111,153400,658162588,1426,1426,1426,1426,0
|
|
20241111,153300,658162588,1426,1426,1426,1426,0
|
|
20241111,153200,658162588,1426,1426,1426,1426,0
|
|
20241111,153100,658162588,1426,1426,1426,1426,0
|
|
20241111,153000,658162588,1426,1426,1426,1426,7103
|
|
20241111,152900,648033710,1430,1430,1430,1430,0
|
|
20241111,152800,648033710,1430,1430,1430,1430,0
|
|
20241111,152700,648033710,1430,1430,1430,1430,0
|
|
20241111,152600,648033710,1430,1430,1430,1430,0
|
|
20241111,152500,648033710,1430,1430,1430,1430,0
|
|
20241111,152400,648033710,1430,1430,1430,1430,0
|
|
20241111,152300,648033710,1430,1430,1430,1430,0
|
|
20241111,152200,648033710,1430,1430,1430,1430,0
|
|
20241111,152100,648033710,1430,1430,1430,1430,0
|
|
20241111,152000,648033710,1430,1430,1430,1430,0
|
|
20241111,151900,648033710,1430,1430,1430,1430,108
|
|
20241111,151800,647879270,1425,1430,1430,1425,62
|
|
20241111,151700,647790885,1425,1426,1426,1425,491
|
|
20241111,151600,647091152,1425,1425,1425,1425,0
|
|
20241111,151500,647091152,1425,1428,1428,1425,5493
|
|
20241111,151400,639259745,1426,1426,1426,1426,0
|
|
20241111,151300,639259745,1426,1426,1426,1426,0
|
|
20241111,151200,639259745,1426,1426,1430,1425,1474
|
|
20241111,151100,637158879,1426,1427,1427,1426,2809
|
|
20241111,151000,633153154,1427,1428,1428,1427,1010
|
|
20241111,150900,631711384,1430,1430,1430,1430,951
|
|
20241111,150800,630351454,1430,1429,1430,1428,1427
|
|
20241111,150700,628313500,1434,1434,1434,1434,60
|
|
20241111,150600,628227460,1434,1434,1434,1434,1
|
|
20241111,150500,628226026,1427,1427,1427,1427,0
|
|
20241111,150400,628226026,1427,1427,1427,1427,0
|
|
20241111,150300,628226026,1427,1427,1427,1427,0
|
|
20241111,150200,628226026,1427,1427,1427,1427,0
|
|
20241111,150100,628226026,1427,1427,1427,1427,0
|
|
20241111,150000,628226026,1427,1427,1427,1427,0
|
|
20241111,145900,628226026,1427,1427,1427,1427,487
|
|
20241111,145800,627531077,1426,1426,1426,1426,0
|
|
20241111,145700,627531077,1426,1426,1426,1426,0
|
|
20241111,145600,627531077,1426,1426,1426,1426,0
|
|
20241111,145500,627531077,1426,1427,1427,1426,1107
|
|
20241111,145400,625952424,1426,1430,1430,1426,1181
|
|
20241111,145300,624265642,1430,1431,1431,1430,2141
|
|
20241111,145200,621203512,1430,1430,1430,1430,775
|
|
20241111,145100,620095262,1430,1430,1430,1430,40
|
|
20241111,145000,620038062,1430,1430,1430,1430,0
|
|
20241111,144900,620038062,1430,1430,1430,1430,0
|
|
20241111,144800,620038062,1430,1430,1430,1430,0
|
|
20241111,144700,620038062,1430,1430,1430,1430,0
|
|
20241111,144600,620038062,1430,1437,1437,1430,11643
|
|
20241111,144500,603318572,1430,1430,1430,1430,2
|
|
20241111,144400,603315712,1437,1437,1437,1437,0
|
|
20241111,144300,603315712,1437,1437,1437,1437,0
|
|
20241111,144200,603315712,1437,1437,1437,1437,0
|
|
20241111,144100,603315712,1437,1437,1437,1437,1
|
|
20241111,144000,603314275,1437,1437,1437,1437,3
|
|
20241111,143900,603309964,1437,1437,1437,1437,4
|
|
20241111,143800,603304216,1437,1437,1437,1437,16
|
|
20241111,143700,603281224,1437,1437,1437,1437,4
|
|
20241111,143600,603275476,1437,1437,1437,1437,0
|
|
20241111,143500,603275476,1437,1437,1437,1437,0
|
|
20241111,143400,603275476,1437,1437,1437,1437,11
|
|
20241111,143300,603259669,1437,1437,1437,1437,0
|
|
20241111,143200,603259669,1437,1436,1437,1436,1000
|
|
20241111,143100,601822758,1436,1436,1436,1436,600
|
|
20241111,143000,600961158,1436,1436,1436,1436,0
|
|
20241111,142900,600961158,1436,1435,1436,1435,69
|
|
20241111,142800,600862102,1430,1430,1430,1430,9
|
|
20241111,142700,600849232,1429,1429,1429,1429,56
|
|
20241111,142600,600769208,1430,1430,1430,1430,0
|
|
20241111,142500,600769208,1430,1430,1430,1430,0
|
|
20241111,142400,600769208,1430,1430,1430,1430,0
|
|
20241111,142300,600769208,1430,1430,1430,1430,497
|
|
20241111,142200,600058498,1430,1430,1430,1430,69
|
|
20241111,142100,599959828,1425,1425,1425,1425,0
|
|
20241111,142000,599959828,1425,1425,1425,1425,0
|
|
20241111,141900,599959828,1425,1425,1425,1425,0
|
|
20241111,141800,599959828,1425,1425,1425,1425,0
|
|
20241111,141700,599959828,1425,1428,1428,1425,70
|
|
20241111,141600,599860072,1430,1430,1430,1430,122
|
|
20241111,141500,599685612,1430,1430,1430,1430,2002
|
|
20241111,141400,596822752,1430,1430,1430,1430,1000
|
|
20241111,141300,595392752,1425,1425,1425,1425,0
|
|
20241111,141200,595392752,1425,1425,1425,1425,0
|
|
20241111,141100,595392752,1425,1425,1425,1425,0
|
|
20241111,141000,595392752,1425,1443,1444,1425,4476
|
|
20241111,140900,588996169,1433,1433,1433,1433,0
|
|
20241111,140800,588996169,1433,1443,1443,1433,138
|
|
20241111,140700,588797415,1433,1433,1433,1433,2
|
|
20241111,140600,588794549,1444,1444,1444,1444,0
|
|
20241111,140500,588794549,1444,1444,1444,1444,138
|
|
20241111,140400,588595277,1444,1444,1444,1444,0
|
|
20241111,140300,588595277,1444,1444,1444,1444,0
|
|
20241111,140200,588595277,1444,1444,1444,1444,1
|
|
20241111,140100,588593833,1444,1444,1444,1444,0
|
|
20241111,140000,588593833,1444,1444,1444,1444,104
|
|
20241111,135900,588443657,1444,1444,1444,1444,0
|
|
20241111,135800,588443657,1444,1444,1444,1444,240
|
|
20241111,135700,588097097,1444,1444,1444,1444,0
|
|
20241111,135600,588097097,1444,1444,1444,1444,30
|
|
20241111,135500,588053777,1444,1444,1444,1444,0
|
|
20241111,135400,588053777,1444,1444,1444,1444,1
|
|
20241111,135300,588052333,1445,1442,1445,1442,2000
|
|
20241111,135200,585164447,1442,1429,1442,1429,2000
|
|
20241111,135100,582290574,1426,1434,1434,1426,4099
|
|
20241111,135000,576426375,1434,1434,1434,1434,0
|
|
20241111,134900,576426375,1434,1434,1434,1434,0
|
|
20241111,134800,576426375,1434,1434,1434,1434,0
|
|
20241111,134700,576426375,1434,1434,1434,1434,0
|
|
20241111,134600,576426375,1434,1434,1434,1434,481
|
|
20241111,134500,575736621,1430,1430,1430,1430,1
|
|
20241111,134400,575735191,1429,1429,1429,1429,0
|
|
20241111,134300,575735191,1429,1429,1429,1429,0
|
|
20241111,134200,575735191,1429,1429,1429,1429,4
|
|
20241111,134100,575729475,1429,1429,1429,1429,193
|
|
20241111,134000,575453678,1437,1437,1437,1437,20
|
|
20241111,133900,575424938,1429,1429,1429,1429,97
|
|
20241111,133800,575286325,1439,1439,1439,1439,0
|
|
20241111,133700,575286325,1439,1439,1439,1439,0
|
|
20241111,133600,575286325,1439,1433,1439,1433,133
|
|
20241111,133500,575095151,1433,1433,1433,1433,0
|
|
20241111,133400,575095151,1433,1428,1433,1428,683
|
|
20241111,133300,574117420,1422,1422,1422,1422,0
|
|
20241111,133200,574117420,1422,1427,1430,1420,450
|
|
20241111,133100,573475964,1420,1427,1428,1420,51322
|
|
20241111,133000,500547396,1427,1427,1427,1427,18
|
|
20241111,132900,500521710,1427,1427,1427,1426,44
|
|
20241111,132800,500458925,1427,1427,1427,1427,23
|
|
20241111,132700,500426104,1427,1427,1427,1427,23
|
|
20241111,132600,500393283,1427,1428,1429,1427,22
|
|
20241111,132500,500361880,1428,1430,1430,1428,23
|
|
20241111,132400,500329014,1430,1430,1430,1430,23
|
|
20241111,132300,500296124,1430,1430,1430,1430,3
|
|
20241111,132200,500291834,1429,1429,1429,1429,0
|
|
20241111,132100,500291834,1429,1429,1429,1429,0
|
|
20241111,132000,500291834,1429,1437,1437,1429,4001
|
|
20241111,131900,494574227,1430,1430,1430,1430,0
|
|
20241111,131800,494574227,1430,1430,1430,1430,0
|
|
20241111,131700,494574227,1430,1430,1430,1430,0
|
|
20241111,131600,494574227,1430,1435,1435,1430,7208
|
|
20241111,131500,484261173,1440,1440,1440,1440,0
|
|
20241111,131400,484261173,1440,1440,1440,1440,0
|
|
20241111,131300,484261173,1440,1440,1440,1440,0
|
|
20241111,131200,484261173,1440,1440,1440,1440,2
|
|
20241111,131100,484258293,1440,1440,1440,1440,0
|
|
20241111,131000,484258293,1440,1440,1440,1435,309
|
|
20241111,130900,483813378,1440,1440,1440,1440,10
|
|
20241111,130800,483798978,1440,1440,1440,1440,0
|
|
20241111,130700,483798978,1440,1440,1440,1440,2
|
|
20241111,130600,483796098,1440,1432,1440,1432,13
|
|
20241111,130500,483777466,1432,1432,1440,1432,20
|
|
20241111,130400,483748810,1432,1432,1440,1432,25
|
|
20241111,130300,483712991,1440,1432,1440,1432,7
|
|
20241111,130200,483702959,1432,1432,1440,1432,26
|
|
20241111,130100,483665719,1432,1432,1440,1432,373
|
|
20241111,130000,483131575,1432,1432,1432,1432,23
|
|
20241111,125900,483098639,1432,1432,1432,1432,22
|
|
20241111,125800,483067135,1432,1432,1433,1432,115
|
|
20241111,125700,482902454,1432,1431,1440,1431,122
|
|
20241111,125600,482727851,1431,1431,1442,1431,103
|
|
20241111,125500,482580425,1431,1440,1442,1431,24
|
|
20241111,125400,482546045,1431,1430,1441,1430,542
|
|
20241111,125300,481766181,1430,1431,1439,1430,154
|
|
20241111,125200,481545806,1431,1431,1431,1431,22
|
|
20241111,125100,481514324,1431,1431,1435,1431,61
|
|
20241111,125000,481426877,1431,1431,1435,1431,59
|
|
20241111,124900,481342308,1431,1430,1431,1430,18
|
|
20241111,124800,481316559,1430,1430,1435,1430,307
|
|
20241111,124700,480876944,1430,1426,1430,1426,22
|
|
20241111,124600,480845492,1426,1426,1426,1426,20
|
|
20241111,124500,480816972,1426,1426,1426,1426,22
|
|
20241111,124400,480785600,1426,1426,1434,1426,789
|
|
20241111,124300,479654350,1426,1425,1426,1425,23
|
|
20241111,124200,479621565,1425,1424,1434,1424,47
|
|
20241111,124100,479554382,1424,1424,1424,1424,22
|
|
20241111,124000,479523054,1424,1424,1434,1424,24
|
|
20241111,123900,479488868,1424,1424,1424,1424,24
|
|
20241111,123800,479454692,1424,1424,1426,1424,22
|
|
20241111,123700,479423358,1424,1432,1440,1424,27102
|
|
20241111,123600,440779436,1432,1432,1432,1432,122
|
|
20241111,123500,440604732,1432,1440,1440,1432,24
|
|
20241111,123400,440570348,1432,1432,1440,1432,28
|
|
20241111,123300,440530212,1432,1432,1432,1432,22
|
|
20241111,123200,440498708,1432,1432,1432,1432,95
|
|
20241111,123100,440362668,1432,1432,1440,1432,23
|
|
20241111,123000,440329724,1432,1433,1441,1432,24
|
|
20241111,122900,440295343,1433,1434,1442,1433,128
|
|
20241111,122800,440111488,1432,1432,1432,1432,22
|
|
20241111,122700,440079984,1432,1437,1442,1430,50023
|
|
20241111,122600,368462703,1437,1437,1437,1437,20
|
|
20241111,122500,368433963,1437,1439,1445,1437,4345
|
|
20241111,122400,362184600,1439,1439,1444,1439,29
|
|
20241111,122300,362142854,1439,1439,1439,1439,1
|
|
20241111,122200,362141415,1445,1445,1445,1445,0
|
|
20241111,122100,362141415,1445,1440,1445,1439,101
|
|
20241111,122000,361996062,1445,1445,1445,1445,0
|
|
20241111,121900,361996062,1445,1445,1445,1445,0
|
|
20241111,121800,361996062,1445,1445,1445,1445,0
|
|
20241111,121700,361996062,1445,1445,1445,1445,0
|
|
20241111,121600,361996062,1445,1445,1445,1445,0
|
|
20241111,121500,361996062,1445,1445,1445,1445,0
|
|
20241111,121400,361996062,1445,1445,1445,1445,0
|
|
20241111,121300,361996062,1445,1445,1445,1445,0
|
|
20241111,121200,361996062,1445,1445,1445,1445,0
|
|
20241111,121100,361996062,1445,1445,1445,1445,0
|
|
20241111,121000,361996062,1445,1445,1445,1445,0
|
|
20241111,120900,361996062,1445,1445,1445,1445,3
|
|
20241111,120800,361991727,1445,1445,1445,1445,0
|
|
20241111,120700,361991727,1445,1445,1445,1445,4
|
|
20241111,120600,361985947,1445,1445,1445,1445,0
|
|
20241111,120500,361985947,1445,1445,1445,1445,11
|
|
20241111,120400,361970052,1445,1445,1445,1445,22
|
|
20241111,120300,361938262,1438,1438,1438,1438,0
|
|
20241111,120200,361938262,1438,1438,1438,1438,500
|
|
20241111,120100,361219262,1438,1438,1438,1438,0
|
|
20241111,120000,361219262,1438,1438,1438,1438,0
|
|
20241111,115900,361219262,1438,1438,1438,1438,0
|
|
20241111,115800,361219262,1438,1439,1439,1438,3012
|
|
20241111,115700,356885965,1439,1439,1439,1439,0
|
|
20241111,115600,356885965,1439,1439,1439,1439,0
|
|
20241111,115500,356885965,1439,1439,1441,1439,1748
|
|
20241111,115400,354369993,1440,1440,1440,1440,0
|
|
20241111,115300,354369993,1440,1444,1444,1440,4471
|
|
20241111,115200,347928560,1444,1445,1445,1444,1112
|
|
20241111,115100,346321731,1448,1448,1448,1448,100
|
|
20241111,115000,346176931,1448,1448,1448,1448,32
|
|
20241111,114900,346130595,1448,1448,1448,1448,0
|
|
20241111,114800,346130595,1448,1448,1448,1448,218
|
|
20241111,114700,345814931,1449,1449,1449,1449,1
|
|
20241111,114600,345813482,1448,1448,1448,1448,0
|
|
20241111,114500,345813482,1448,1449,1449,1448,17
|
|
20241111,114400,345788851,1448,1448,1448,1448,0
|
|
20241111,114300,345788851,1448,1449,1449,1448,104
|
|
20241111,114200,345638165,1448,1448,1448,1448,0
|
|
20241111,114100,345638165,1448,1448,1448,1448,10
|
|
20241111,114000,345623685,1448,1448,1448,1448,20
|
|
20241111,113900,345594725,1448,1448,1448,1448,0
|
|
20241111,113800,345594725,1448,1448,1448,1448,0
|
|
20241111,113700,345594725,1448,1448,1448,1448,0
|
|
20241111,113600,345594725,1448,1448,1448,1448,0
|
|
20241111,113500,345594725,1448,1448,1448,1448,0
|
|
20241111,113400,345594725,1448,1448,1448,1448,0
|
|
20241111,113300,345594725,1448,1448,1448,1448,1
|
|
20241111,113200,345593277,1448,1448,1448,1448,0
|
|
20241111,113100,345593277,1448,1448,1448,1448,200
|
|
20241111,113000,345303677,1448,1448,1448,1448,5
|
|
20241111,112900,345296437,1448,1448,1448,1448,0
|
|
20241111,112800,345296437,1448,1448,1448,1448,0
|
|
20241111,112700,345296437,1448,1448,1448,1448,0
|
|
20241111,112600,345296437,1448,1448,1448,1448,0
|
|
20241111,112500,345296437,1448,1448,1448,1448,8397
|
|
20241111,112400,333137581,1448,1447,1448,1447,1596
|
|
20241111,112300,330826574,1447,1446,1447,1446,155
|
|
20241111,112200,330602319,1446,1446,1446,1446,16
|
|
20241111,112100,330579183,1446,1445,1446,1445,215
|
|
20241111,112000,330268381,1447,1447,1447,1447,0
|
|
20241111,111900,330268381,1447,1447,1447,1447,0
|
|
20241111,111800,330268381,1447,1447,1447,1447,0
|
|
20241111,111700,330268381,1447,1447,1447,1447,0
|
|
20241111,111600,330268381,1447,1447,1447,1447,0
|
|
20241111,111500,330268381,1447,1447,1447,1447,0
|
|
20241111,111400,330268381,1447,1445,1447,1441,3656
|
|
20241111,111300,324998298,1446,1446,1446,1446,0
|
|
20241111,111200,324998298,1446,1446,1446,1446,0
|
|
20241111,111100,324998298,1446,1446,1446,1446,0
|
|
20241111,111000,324998298,1446,1446,1446,1446,2
|
|
20241111,110900,324995406,1448,1448,1448,1448,0
|
|
20241111,110800,324995406,1448,1448,1448,1448,72
|
|
20241111,110700,324891150,1448,1448,1448,1448,52
|
|
20241111,110600,324815854,1448,1448,1448,1448,169
|
|
20241111,110500,324571142,1448,1449,1449,1448,1546
|
|
20241111,110400,322331940,1449,1449,1449,1449,460
|
|
20241111,110300,321665400,1449,1449,1449,1449,0
|
|
20241111,110200,321665400,1449,1449,1449,1449,1
|
|
20241111,110100,321663951,1449,1449,1449,1449,728
|
|
20241111,110000,320609079,1451,1451,1451,1451,988
|
|
20241111,105900,319175491,1451,1451,1451,1451,0
|
|
20241111,105800,319175491,1451,1451,1451,1451,0
|
|
20241111,105700,319175491,1451,1451,1451,1451,0
|
|
20241111,105600,319175491,1451,1451,1451,1451,0
|
|
20241111,105500,319175491,1451,1451,1451,1451,0
|
|
20241111,105400,319175491,1451,1450,1451,1450,1202
|
|
20241111,105300,317432389,1450,1450,1450,1450,0
|
|
20241111,105200,317432389,1450,1450,1450,1450,0
|
|
20241111,105100,317432389,1450,1450,1450,1450,0
|
|
20241111,105000,317432389,1450,1450,1450,1450,0
|
|
20241111,104900,317432389,1450,1450,1450,1450,0
|
|
20241111,104800,317432389,1450,1451,1451,1450,102
|
|
20241111,104700,317284487,1451,1450,1451,1450,2
|
|
20241111,104600,317281586,1451,1451,1451,1451,0
|
|
20241111,104500,317281586,1451,1451,1451,1451,0
|
|
20241111,104400,317281586,1451,1442,1451,1442,126
|
|
20241111,104300,317099885,1441,1450,1450,1441,831
|
|
20241111,104200,315896664,1452,1452,1452,1452,0
|
|
20241111,104100,315896664,1452,1450,1453,1450,476
|
|
20241111,104000,315205185,1450,1453,1453,1450,359
|
|
20241111,103900,314683837,1454,1454,1454,1454,0
|
|
20241111,103800,314683837,1454,1454,1454,1454,0
|
|
20241111,103700,314683837,1454,1450,1454,1450,64
|
|
20241111,103600,314590969,1449,1449,1449,1449,548
|
|
20241111,103500,313796917,1450,1450,1450,1450,0
|
|
20241111,103400,313796917,1450,1450,1450,1442,2427
|
|
20241111,103300,310277967,1450,1448,1450,1448,60
|
|
20241111,103200,310191024,1441,1441,1441,1441,0
|
|
20241111,103100,310191024,1441,1441,1441,1441,0
|
|
20241111,103000,310191024,1441,1441,1441,1441,47
|
|
20241111,102900,310123297,1441,1451,1451,1440,3566
|
|
20241111,102800,304982207,1451,1451,1451,1451,111
|
|
20241111,102700,304821146,1451,1451,1451,1451,0
|
|
20241111,102600,304821146,1451,1451,1451,1451,0
|
|
20241111,102500,304821146,1451,1451,1451,1451,10
|
|
20241111,102400,304806636,1451,1444,1451,1444,52
|
|
20241111,102300,304731191,1452,1452,1452,1452,393
|
|
20241111,102200,304160555,1454,1451,1454,1451,33
|
|
20241111,102100,304112579,1444,1445,1445,1444,117
|
|
20241111,102000,303943553,1458,1453,1459,1453,5016
|
|
20241111,101900,296640992,1454,1454,1454,1454,10
|
|
20241111,101800,296626452,1455,1455,1455,1455,1339
|
|
20241111,101700,294678207,1456,1456,1456,1456,0
|
|
20241111,101600,294678207,1456,1456,1456,1456,1
|
|
20241111,101500,294676751,1444,1444,1444,1444,3003
|
|
20241111,101400,290340419,1458,1458,1458,1458,0
|
|
20241111,101300,290340419,1458,1458,1458,1458,1
|
|
20241111,101200,290338961,1458,1457,1458,1457,244
|
|
20241111,101100,289983245,1458,1457,1458,1457,620
|
|
20241111,101000,289079321,1457,1449,1457,1449,505
|
|
20241111,100900,288347516,1449,1449,1449,1449,0
|
|
20241111,100800,288347516,1449,1448,1449,1448,264
|
|
20241111,100700,287965240,1448,1445,1448,1445,43
|
|
20241111,100600,287902980,1443,1443,1443,1443,1560
|
|
20241111,100500,285651900,1443,1443,1446,1443,245
|
|
20241111,100400,285298349,1444,1443,1444,1443,3961
|
|
20241111,100300,279582622,1443,1443,1443,1443,0
|
|
20241111,100200,279582622,1443,1441,1443,1441,487
|
|
20241111,100100,278879885,1444,1438,1444,1434,16
|
|
20241111,100000,278856883,1444,1441,1444,1431,20443
|
|
20241111,095900,249434626,1441,1441,1443,1440,17985
|
|
20241111,095800,223511150,1441,1440,1442,1440,6180
|
|
20241111,095700,214607771,1440,1444,1448,1440,6786
|
|
20241111,095600,204818383,1444,1448,1448,1444,9509
|
|
20241111,095500,191080233,1449,1450,1450,1449,4012
|
|
20241111,095400,185266345,1450,1450,1450,1450,1
|
|
20241111,095300,185264895,1449,1448,1449,1445,3239
|
|
20241111,095200,180575592,1449,1449,1449,1449,1051
|
|
20241111,095100,179052693,1449,1450,1451,1449,40
|
|
20241111,095000,178994696,1450,1450,1450,1450,69
|
|
20241111,094900,178894646,1450,1452,1452,1450,315
|
|
20241111,094800,178437892,1452,1452,1452,1451,511
|
|
20241111,094700,177695970,1452,1451,1452,1450,1091
|
|
20241111,094600,176111974,1452,1446,1452,1446,482
|
|
20241111,094500,175412116,1453,1451,1453,1446,10105
|
|
20241111,094400,160768237,1451,1451,1451,1451,0
|
|
20241111,094300,160768237,1451,1451,1451,1451,0
|
|
20241111,094200,160768237,1451,1456,1456,1451,1000
|
|
20241111,094100,159315578,1457,1457,1457,1457,100
|
|
20241111,094000,159169878,1457,1453,1457,1453,2259
|
|
20241111,093900,155887521,1453,1451,1453,1451,2005
|
|
20241111,093800,152976459,1452,1449,1452,1449,6
|
|
20241111,093700,152967753,1448,1453,1453,1447,9409
|
|
20241111,093600,139304777,1457,1455,1457,1455,44
|
|
20241111,093500,139240752,1452,1454,1454,1452,1735
|
|
20241111,093400,136718931,1458,1456,1458,1452,1637
|
|
20241111,093300,134338293,1458,1455,1458,1452,147
|
|
20241111,093200,134124348,1451,1456,1459,1451,4964
|
|
20241111,093100,126913239,1456,1468,1468,1456,22814
|
|
20241111,093000,93569655,1469,1466,1470,1466,66
|
|
20241111,092900,93472648,1470,1470,1470,1464,1023
|
|
20241111,092800,91974518,1470,1467,1470,1466,1026
|
|
20241111,092700,90469330,1468,1473,1474,1465,3880
|
|
20241111,092600,84777743,1473,1473,1473,1471,35
|
|
20241111,092500,84726197,1472,1472,1472,1472,1
|
|
20241111,092400,84724725,1467,1474,1479,1467,1170
|
|
20241111,092300,83007028,1474,1474,1474,1467,1177
|
|
20241111,092200,81272796,1469,1475,1475,1467,17395
|
|
20241111,092100,55696547,1475,1476,1476,1475,109
|
|
20241111,092000,55535718,1477,1480,1481,1477,1137
|
|
20241111,091900,53853829,1481,1481,1481,1481,0
|
|
20241111,091800,53853829,1481,1475,1481,1475,121
|
|
20241111,091700,53675217,1479,1479,1487,1475,2553
|
|
20241111,091600,49905752,1478,1479,1479,1476,416
|
|
20241111,091500,49291699,1476,1479,1479,1476,1619
|
|
20241111,091400,46900410,1489,1489,1489,1489,3
|
|
20241111,091300,46895943,1490,1485,1490,1485,80
|
|
20241111,091200,46776987,1480,1478,1480,1473,3004
|
|
20241111,091100,42337647,1478,1479,1479,1477,52
|
|
20241111,091000,42260790,1479,1479,1479,1479,40
|
|
20241111,090900,42201630,1479,1477,1479,1473,1216
|
|
20241111,090800,40407342,1477,1487,1487,1477,1703
|
|
20241111,090700,37887397,1486,1483,1486,1480,2367
|
|
20241111,090600,34380984,1483,1490,1498,1483,7214
|
|
20241111,090500,23654279,1498,1498,1498,1498,392
|
|
20241111,090400,23067063,1498,1498,1498,1498,0
|
|
20241111,090300,23067063,1498,1494,1499,1490,1942
|
|
20241111,090200,20163629,1494,1495,1495,1490,1803
|
|
20241111,090100,17474869,1496,1497,1500,1496,6705
|
|
20241111,090000,7437578,1499,1497,1499,1497,4958
|