628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,192500,619194117,1357,1357,1357,1357,33601
|
|
20241112,192400,619194117,1357,1357,1357,1357,0
|
|
20241112,192300,619194117,1357,1357,1357,1357,0
|
|
20241112,192200,619194117,1357,1357,1357,1357,0
|
|
20241112,192100,619194117,1357,1357,1357,1357,0
|
|
20241112,192000,619194117,1357,1357,1357,1357,0
|
|
20241112,191900,619194117,1357,1357,1357,1357,0
|
|
20241112,191800,619194117,1357,1357,1357,1357,0
|
|
20241112,191700,619194117,1357,1357,1357,1357,0
|
|
20241112,191600,619194117,1357,1357,1357,1357,0
|
|
20241112,191500,619194117,1357,1357,1357,1357,0
|
|
20241112,191400,619194117,1357,1357,1357,1357,0
|
|
20241112,191300,619194117,1357,1357,1357,1357,0
|
|
20241112,191200,619194117,1357,1357,1357,1357,0
|
|
20241112,191100,619194117,1357,1357,1357,1357,0
|
|
20241112,191000,619194117,1357,1357,1357,1357,0
|
|
20241112,190900,619194117,1357,1357,1357,1357,0
|
|
20241112,190800,619194117,1357,1357,1357,1357,0
|
|
20241112,190700,619194117,1357,1357,1357,1357,0
|
|
20241112,190600,619194117,1357,1357,1357,1357,0
|
|
20241112,190500,619194117,1357,1357,1357,1357,0
|
|
20241112,190400,619194117,1357,1357,1357,1357,0
|
|
20241112,190300,619194117,1357,1357,1357,1357,0
|
|
20241112,190200,619194117,1357,1357,1357,1357,0
|
|
20241112,190100,619194117,1357,1357,1357,1357,0
|
|
20241112,190000,619194117,1357,1357,1357,1357,0
|
|
20241112,185900,619194117,1357,1357,1357,1357,0
|
|
20241112,185800,619194117,1357,1357,1357,1357,0
|
|
20241112,185700,619194117,1357,1357,1357,1357,0
|
|
20241112,185600,619194117,1357,1357,1357,1357,0
|
|
20241112,185500,619194117,1357,1357,1357,1357,33601
|
|
20241112,185400,619194117,1357,1357,1357,1357,0
|
|
20241112,185300,619194117,1357,1357,1357,1357,0
|
|
20241112,185200,619194117,1357,1357,1357,1357,0
|
|
20241112,185100,619194117,1357,1357,1357,1357,0
|
|
20241112,185000,619194117,1357,1357,1357,1357,0
|
|
20241112,184900,619194117,1357,1357,1357,1357,0
|
|
20241112,184800,619194117,1357,1357,1357,1357,0
|
|
20241112,184700,619194117,1357,1357,1357,1357,0
|
|
20241112,184600,619194117,1357,1357,1357,1357,0
|
|
20241112,184500,619194117,1357,1357,1357,1357,0
|
|
20241112,184400,619194117,1357,1357,1357,1357,0
|
|
20241112,184300,619194117,1357,1357,1357,1357,0
|
|
20241112,184200,619194117,1357,1357,1357,1357,0
|
|
20241112,184100,619194117,1357,1357,1357,1357,0
|
|
20241112,184000,619194117,1357,1357,1357,1357,0
|
|
20241112,183900,619194117,1357,1357,1357,1357,0
|
|
20241112,183800,619194117,1357,1357,1357,1357,0
|
|
20241112,183700,619194117,1357,1357,1357,1357,0
|
|
20241112,183600,619194117,1357,1357,1357,1357,0
|
|
20241112,183500,619194117,1357,1357,1357,1357,0
|
|
20241112,183400,619194117,1357,1357,1357,1357,0
|
|
20241112,183300,619194117,1357,1357,1357,1357,0
|
|
20241112,183200,619194117,1357,1357,1357,1357,0
|
|
20241112,183100,619194117,1357,1357,1357,1357,0
|
|
20241112,183000,619194117,1357,1357,1357,1357,0
|
|
20241112,182900,619194117,1357,1357,1357,1357,0
|
|
20241112,182800,619194117,1357,1357,1357,1357,0
|
|
20241112,182700,619194117,1357,1357,1357,1357,0
|
|
20241112,182600,619194117,1357,1357,1357,1357,0
|
|
20241112,182500,619194117,1357,1357,1357,1357,33601
|
|
20241112,182400,619194117,1357,1357,1357,1357,0
|
|
20241112,182300,619194117,1357,1357,1357,1357,0
|
|
20241112,182200,619194117,1357,1357,1357,1357,0
|
|
20241112,182100,619194117,1357,1357,1357,1357,0
|
|
20241112,182000,619194117,1357,1357,1357,1357,0
|
|
20241112,181900,619194117,1357,1357,1357,1357,0
|
|
20241112,181800,619194117,1357,1357,1357,1357,0
|
|
20241112,181700,619194117,1357,1357,1357,1357,0
|
|
20241112,181600,619194117,1357,1357,1357,1357,0
|
|
20241112,181500,619194117,1357,1357,1357,1357,0
|
|
20241112,181400,619194117,1357,1357,1357,1357,0
|
|
20241112,181300,619194117,1357,1357,1357,1357,0
|
|
20241112,181200,619194117,1357,1357,1357,1357,0
|
|
20241112,181100,619194117,1357,1357,1357,1357,0
|
|
20241112,181000,619194117,1357,1357,1357,1357,0
|
|
20241112,180900,619194117,1357,1357,1357,1357,0
|
|
20241112,180800,619194117,1357,1357,1357,1357,0
|
|
20241112,180700,619194117,1357,1357,1357,1357,0
|
|
20241112,180600,619194117,1357,1357,1357,1357,0
|
|
20241112,180500,619194117,1357,1357,1357,1357,0
|
|
20241112,180400,619194117,1357,1357,1357,1357,0
|
|
20241112,180300,619194117,1357,1357,1357,1357,0
|
|
20241112,180200,619194117,1357,1357,1357,1357,0
|
|
20241112,180100,619194117,1357,1357,1357,1357,0
|
|
20241112,180000,619194117,1357,1357,1357,1357,0
|
|
20241112,175900,619194117,1357,1357,1357,1357,0
|
|
20241112,175800,619194117,1357,1357,1357,1357,0
|
|
20241112,175700,619194117,1357,1357,1357,1357,0
|
|
20241112,175600,619194117,1357,1357,1357,1357,0
|
|
20241112,175500,619194117,1357,1357,1357,1357,33601
|
|
20241112,175400,619194117,1357,1357,1357,1357,0
|
|
20241112,175300,619194117,1357,1357,1357,1357,0
|
|
20241112,175200,619194117,1357,1357,1357,1357,0
|
|
20241112,175100,619194117,1357,1357,1357,1357,0
|
|
20241112,175000,619194117,1357,1357,1357,1357,0
|
|
20241112,174900,619194117,1357,1357,1357,1357,0
|
|
20241112,174800,619194117,1357,1357,1357,1357,0
|
|
20241112,174700,619194117,1357,1357,1357,1357,0
|
|
20241112,174600,619194117,1357,1357,1357,1357,0
|
|
20241112,174500,619194117,1357,1357,1357,1357,0
|
|
20241112,174400,619194117,1357,1357,1357,1357,0
|
|
20241112,174300,619194117,1357,1357,1357,1357,0
|
|
20241112,174200,619194117,1357,1357,1357,1357,0
|
|
20241112,174100,619194117,1357,1357,1357,1357,0
|
|
20241112,174000,619194117,1357,1357,1357,1357,0
|
|
20241112,173900,619194117,1357,1357,1357,1357,0
|
|
20241112,173800,619194117,1357,1357,1357,1357,0
|
|
20241112,173700,619194117,1357,1357,1357,1357,0
|
|
20241112,173600,619194117,1357,1357,1357,1357,0
|
|
20241112,173500,619194117,1357,1357,1357,1357,0
|
|
20241112,173400,619194117,1357,1357,1357,1357,0
|
|
20241112,173300,619194117,1357,1357,1357,1357,0
|
|
20241112,173200,619194117,1357,1357,1357,1357,0
|
|
20241112,173100,619194117,1357,1357,1357,1357,0
|
|
20241112,173000,619194117,1357,1357,1357,1357,0
|
|
20241112,172900,619194117,1357,1357,1357,1357,0
|
|
20241112,172800,619194117,1357,1357,1357,1357,0
|
|
20241112,172700,619194117,1357,1357,1357,1357,0
|
|
20241112,172600,619194117,1357,1357,1357,1357,0
|
|
20241112,172500,619194117,1357,1357,1357,1357,33601
|
|
20241112,172400,619194117,1357,1357,1357,1357,0
|
|
20241112,172300,619194117,1357,1357,1357,1357,0
|
|
20241112,172200,619194117,1357,1357,1357,1357,0
|
|
20241112,172100,619194117,1357,1357,1357,1357,0
|
|
20241112,172000,619194117,1357,1357,1357,1357,0
|
|
20241112,171900,619194117,1357,1357,1357,1357,0
|
|
20241112,171800,619194117,1357,1357,1357,1357,0
|
|
20241112,171700,619194117,1357,1357,1357,1357,0
|
|
20241112,171600,619194117,1357,1357,1357,1357,0
|
|
20241112,171500,619194117,1357,1357,1357,1357,0
|
|
20241112,171400,619194117,1357,1357,1357,1357,0
|
|
20241112,171300,619194117,1357,1357,1357,1357,0
|
|
20241112,171200,619194117,1357,1357,1357,1357,0
|
|
20241112,171100,619194117,1357,1357,1357,1357,0
|
|
20241112,171000,619194117,1357,1357,1357,1357,0
|
|
20241112,170900,619194117,1357,1357,1357,1357,0
|
|
20241112,170800,619194117,1357,1357,1357,1357,0
|
|
20241112,170700,619194117,1357,1357,1357,1357,0
|
|
20241112,170600,619194117,1357,1357,1357,1357,0
|
|
20241112,170500,619194117,1357,1357,1357,1357,0
|
|
20241112,170400,619194117,1357,1357,1357,1357,0
|
|
20241112,170300,619194117,1357,1357,1357,1357,0
|
|
20241112,170200,619194117,1357,1357,1357,1357,0
|
|
20241112,170100,619194117,1357,1357,1357,1357,0
|
|
20241112,170000,619194117,1357,1357,1357,1357,0
|
|
20241112,165900,619194117,1357,1357,1357,1357,0
|
|
20241112,165800,619194117,1357,1357,1357,1357,0
|
|
20241112,165700,619194117,1357,1357,1357,1357,0
|
|
20241112,165600,619194117,1357,1357,1357,1357,0
|
|
20241112,165500,619194117,1357,1357,1357,1357,33601
|
|
20241112,165400,619194117,1357,1357,1357,1357,0
|
|
20241112,165300,619194117,1357,1357,1357,1357,0
|
|
20241112,165200,619194117,1357,1357,1357,1357,0
|
|
20241112,165100,619194117,1357,1357,1357,1357,0
|
|
20241112,165000,619194117,1357,1357,1357,1357,0
|
|
20241112,164900,619194117,1357,1357,1357,1357,0
|
|
20241112,164800,619194117,1357,1357,1357,1357,0
|
|
20241112,164700,619194117,1357,1357,1357,1357,0
|
|
20241112,164600,619194117,1357,1357,1357,1357,0
|
|
20241112,164500,619194117,1357,1357,1357,1357,0
|
|
20241112,164400,619194117,1357,1357,1357,1357,0
|
|
20241112,164300,619194117,1357,1357,1357,1357,0
|
|
20241112,164200,619194117,1357,1357,1357,1357,0
|
|
20241112,164100,619194117,1357,1357,1357,1357,0
|
|
20241112,164000,619194117,1357,1357,1357,1357,0
|
|
20241112,163900,619194117,1357,1357,1357,1357,0
|
|
20241112,163800,619194117,1357,1357,1357,1357,0
|
|
20241112,163700,619194117,1357,1357,1357,1357,0
|
|
20241112,163600,619194117,1357,1357,1357,1357,0
|
|
20241112,163500,619194117,1357,1357,1357,1357,0
|
|
20241112,163400,619194117,1357,1357,1357,1357,0
|
|
20241112,163300,619194117,1357,1357,1357,1357,0
|
|
20241112,163200,619194117,1357,1357,1357,1357,0
|
|
20241112,163100,619194117,1357,1357,1357,1357,0
|
|
20241112,163000,619194117,1357,1357,1357,1357,0
|
|
20241112,162900,619194117,1357,1357,1357,1357,0
|
|
20241112,162800,619194117,1357,1357,1357,1357,0
|
|
20241112,162700,619194117,1357,1357,1357,1357,0
|
|
20241112,162600,619194117,1357,1357,1357,1357,0
|
|
20241112,162500,619194117,1357,1357,1357,1357,33601
|
|
20241112,162400,619194117,1357,1357,1357,1357,0
|
|
20241112,162300,619194117,1357,1357,1357,1357,0
|
|
20241112,162200,619194117,1357,1357,1357,1357,0
|
|
20241112,162100,619194117,1357,1357,1357,1357,0
|
|
20241112,162000,619194117,1357,1357,1357,1357,0
|
|
20241112,161900,619194117,1357,1357,1357,1357,0
|
|
20241112,161800,619194117,1357,1357,1357,1357,0
|
|
20241112,161700,619194117,1357,1357,1357,1357,0
|
|
20241112,161600,619194117,1357,1357,1357,1357,0
|
|
20241112,161500,619194117,1357,1357,1357,1357,0
|
|
20241112,161400,619194117,1357,1357,1357,1357,0
|
|
20241112,161300,619194117,1357,1357,1357,1357,0
|
|
20241112,161200,619194117,1357,1357,1357,1357,0
|
|
20241112,161100,619194117,1357,1357,1357,1357,0
|
|
20241112,161000,619194117,1357,1357,1357,1357,0
|
|
20241112,160900,619194117,1357,1357,1357,1357,0
|
|
20241112,160800,619194117,1357,1357,1357,1357,0
|
|
20241112,160700,619194117,1357,1357,1357,1357,0
|
|
20241112,160600,619194117,1357,1357,1357,1357,0
|
|
20241112,160500,619194117,1357,1357,1357,1357,0
|
|
20241112,160400,619194117,1357,1357,1357,1357,0
|
|
20241112,160300,619194117,1357,1357,1357,1357,0
|
|
20241112,160200,619194117,1357,1357,1357,1357,0
|
|
20241112,160100,619194117,1357,1357,1357,1357,0
|
|
20241112,160000,619194117,1357,1357,1357,1357,0
|
|
20241112,155900,619194117,1357,1357,1357,1357,0
|
|
20241112,155800,619194117,1357,1357,1357,1357,0
|
|
20241112,155700,619194117,1357,1357,1357,1357,0
|
|
20241112,155600,619194117,1357,1357,1357,1357,0
|
|
20241112,155500,619194117,1357,1357,1357,1357,33601
|
|
20241112,155400,619194117,1357,1357,1357,1357,0
|
|
20241112,155300,619194117,1357,1357,1357,1357,0
|
|
20241112,155200,619194117,1357,1357,1357,1357,0
|
|
20241112,155100,619194117,1357,1357,1357,1357,0
|
|
20241112,155000,619194117,1357,1357,1357,1357,0
|
|
20241112,154900,619194117,1357,1357,1357,1357,0
|
|
20241112,154800,619194117,1357,1357,1357,1357,0
|
|
20241112,154700,619194117,1357,1357,1357,1357,0
|
|
20241112,154600,619194117,1357,1357,1357,1357,0
|
|
20241112,154500,619194117,1357,1357,1357,1357,0
|
|
20241112,154400,619194117,1357,1357,1357,1357,0
|
|
20241112,154300,619194117,1357,1357,1357,1357,0
|
|
20241112,154200,619194117,1357,1357,1357,1357,0
|
|
20241112,154100,619194117,1357,1357,1357,1357,0
|
|
20241112,154000,619194117,1357,1357,1357,1357,0
|
|
20241112,153900,619194117,1357,1357,1357,1357,0
|
|
20241112,153800,619194117,1357,1357,1357,1357,0
|
|
20241112,153700,619194117,1357,1357,1357,1357,0
|
|
20241112,153600,619194117,1357,1357,1357,1357,0
|
|
20241112,153500,619194117,1357,1357,1357,1357,0
|
|
20241112,153400,619194117,1357,1357,1357,1357,0
|
|
20241112,153300,619194117,1357,1357,1357,1357,0
|
|
20241112,153200,619194117,1357,1357,1357,1357,0
|
|
20241112,153100,619194117,1357,1357,1357,1357,0
|
|
20241112,153000,619194117,1357,1357,1357,1357,33601
|
|
20241112,152900,573597560,1366,1366,1366,1366,0
|
|
20241112,152800,573597560,1366,1366,1366,1366,0
|
|
20241112,152700,573597560,1366,1366,1366,1366,0
|
|
20241112,152600,573597560,1366,1366,1366,1366,0
|
|
20241112,152500,573597560,1366,1366,1366,1366,0
|
|
20241112,152400,573597560,1366,1366,1366,1366,0
|
|
20241112,152300,573597560,1366,1366,1366,1366,0
|
|
20241112,152200,573597560,1366,1366,1366,1366,0
|
|
20241112,152100,573597560,1366,1366,1366,1366,0
|
|
20241112,152000,573597560,1366,1366,1366,1366,0
|
|
20241112,151900,573597560,1366,1366,1366,1366,1117
|
|
20241112,151800,572071738,1369,1366,1369,1366,185
|
|
20241112,151700,571818728,1366,1366,1369,1366,36
|
|
20241112,151600,571769546,1368,1368,1368,1368,0
|
|
20241112,151500,571769546,1368,1365,1368,1365,184
|
|
20241112,151400,571518368,1364,1363,1364,1363,105
|
|
20241112,151300,571375159,1363,1363,1363,1363,156
|
|
20241112,151200,571162531,1363,1363,1363,1360,211
|
|
20241112,151100,570875397,1358,1358,1358,1358,1158
|
|
20241112,151000,569302833,1358,1358,1358,1358,97
|
|
20241112,150900,569171107,1354,1354,1354,1354,0
|
|
20241112,150800,569171107,1354,1360,1360,1354,3507
|
|
20241112,150700,564419104,1360,1363,1368,1360,9173
|
|
20241112,150600,551943022,1368,1368,1369,1361,2156
|
|
20241112,150500,548991574,1369,1362,1369,1361,507
|
|
20241112,150400,548299303,1368,1368,1368,1368,0
|
|
20241112,150300,548299303,1368,1365,1368,1365,101
|
|
20241112,150200,548161425,1365,1361,1368,1361,113
|
|
20241112,150100,548007034,1370,1370,1370,1370,0
|
|
20241112,150000,548007034,1370,1370,1370,1370,56
|
|
20241112,145900,547930314,1370,1367,1371,1360,279
|
|
20241112,145800,547548538,1360,1360,1360,1360,12
|
|
20241112,145700,547532218,1360,1360,1360,1360,577
|
|
20241112,145600,546747498,1360,1360,1360,1360,1293
|
|
20241112,145500,544989018,1360,1361,1361,1360,500
|
|
20241112,145400,544308988,1360,1363,1364,1360,1619
|
|
20241112,145300,542104844,1363,1370,1371,1363,779
|
|
20241112,145200,541040979,1370,1368,1370,1362,111
|
|
20241112,145100,540889078,1368,1368,1368,1368,0
|
|
20241112,145000,540889078,1368,1362,1368,1362,1852
|
|
20241112,144900,538358614,1370,1370,1370,1370,0
|
|
20241112,144800,538358614,1370,1367,1370,1367,918
|
|
20241112,144700,537103684,1367,1363,1367,1360,7293
|
|
20241112,144600,527178726,1363,1363,1363,1363,10
|
|
20241112,144500,527165096,1367,1367,1367,1367,2
|
|
20241112,144400,527162362,1368,1365,1368,1361,3455
|
|
20241112,144300,522454234,1371,1369,1371,1369,10
|
|
20241112,144200,522440526,1369,1368,1369,1365,827
|
|
20241112,144100,521311324,1365,1367,1368,1365,1021
|
|
20241112,144000,519916863,1367,1368,1368,1367,3194
|
|
20241112,143900,515547671,1369,1370,1370,1368,2999
|
|
20241112,143800,511443091,1370,1370,1370,1370,323
|
|
20241112,143700,511000581,1370,1370,1370,1370,82
|
|
20241112,143600,510888241,1372,1373,1373,1372,13
|
|
20241112,143500,510870394,1373,1372,1373,1372,42
|
|
20241112,143400,510812736,1372,1372,1373,1371,34
|
|
20241112,143300,510766084,1372,1369,1373,1369,18
|
|
20241112,143200,510741380,1373,1369,1373,1369,520
|
|
20241112,143100,510028492,1369,1368,1369,1368,511
|
|
20241112,143000,509328944,1368,1368,1369,1368,1102
|
|
20241112,142900,507820990,1371,1371,1371,1371,0
|
|
20241112,142800,507820990,1371,1367,1371,1367,127
|
|
20241112,142700,507646974,1367,1369,1370,1367,5448
|
|
20241112,142600,500191974,1371,1369,1371,1369,107
|
|
20241112,142500,500045473,1373,1373,1373,1373,0
|
|
20241112,142400,500045473,1373,1372,1373,1372,12
|
|
20241112,142300,500029008,1369,1373,1373,1369,7348
|
|
20241112,142200,489959702,1372,1373,1374,1372,502
|
|
20241112,142100,489270955,1372,1372,1372,1372,88
|
|
20241112,142000,489150219,1373,1372,1373,1372,21
|
|
20241112,141900,489121398,1374,1370,1374,1370,25
|
|
20241112,141800,489087105,1370,1370,1370,1370,0
|
|
20241112,141700,489087105,1370,1371,1372,1370,5104
|
|
20241112,141600,482094428,1371,1371,1371,1371,0
|
|
20241112,141500,482094428,1371,1370,1371,1370,111
|
|
20241112,141400,481942258,1370,1370,1370,1370,2092
|
|
20241112,141300,479076218,1370,1370,1370,1370,0
|
|
20241112,141200,479076218,1370,1375,1375,1370,10002
|
|
20241112,141100,465373468,1375,1370,1375,1370,2932
|
|
20241112,141000,461342044,1370,1370,1370,1370,1085
|
|
20241112,140900,459855594,1375,1375,1375,1375,0
|
|
20241112,140800,459855594,1375,1374,1375,1374,167
|
|
20241112,140700,459626036,1370,1370,1370,1370,210
|
|
20241112,140600,459338336,1375,1375,1375,1375,0
|
|
20241112,140500,459338336,1375,1369,1375,1369,1074
|
|
20241112,140400,457862924,1370,1369,1370,1369,1429
|
|
20241112,140300,455905673,1368,1369,1369,1368,113
|
|
20241112,140200,455751079,1368,1371,1371,1368,6081
|
|
20241112,140100,447429654,1374,1374,1374,1374,0
|
|
20241112,140000,447429654,1374,1373,1374,1373,2
|
|
20241112,135900,447426907,1373,1370,1373,1370,20
|
|
20241112,135800,447399474,1373,1373,1373,1373,93
|
|
20241112,135700,447271785,1373,1373,1373,1373,9
|
|
20241112,135600,447259428,1368,1369,1369,1368,2085
|
|
20241112,135500,444405544,1370,1370,1370,1370,13
|
|
20241112,135400,444387734,1370,1370,1370,1370,0
|
|
20241112,135300,444387734,1370,1370,1370,1370,85
|
|
20241112,135200,444271284,1370,1370,1370,1370,0
|
|
20241112,135100,444271284,1370,1370,1370,1370,549
|
|
20241112,135000,443519154,1370,1370,1370,1370,0
|
|
20241112,134900,443519154,1370,1370,1370,1370,88
|
|
20241112,134800,443398594,1370,1370,1370,1370,0
|
|
20241112,134700,443398594,1370,1370,1370,1370,12
|
|
20241112,134600,443382154,1386,1373,1388,1370,766
|
|
20241112,134500,442329048,1369,1370,1370,1369,234
|
|
20241112,134400,442008632,1370,1373,1373,1370,10238
|
|
20241112,134300,427976644,1371,1373,1375,1371,2253
|
|
20241112,134200,424883931,1373,1373,1373,1373,3
|
|
20241112,134100,424879812,1370,1370,1370,1370,0
|
|
20241112,134000,424879812,1370,1370,1370,1370,0
|
|
20241112,133900,424879812,1370,1370,1370,1370,97
|
|
20241112,133800,424746922,1370,1371,1371,1370,2000
|
|
20241112,133700,422006890,1377,1377,1377,1377,0
|
|
20241112,133600,422006890,1377,1372,1377,1372,19
|
|
20241112,133500,421980777,1371,1376,1376,1369,26273
|
|
20241112,133400,385960179,1380,1377,1380,1377,8
|
|
20241112,133300,385949160,1377,1376,1377,1376,84
|
|
20241112,133200,385833574,1376,1378,1378,1376,16
|
|
20241112,133100,385811548,1378,1378,1378,1378,13
|
|
20241112,133000,385793634,1380,1376,1380,1375,293
|
|
20241112,132900,385390541,1376,1378,1378,1376,1784
|
|
20241112,132800,382934118,1379,1379,1379,1379,23
|
|
20241112,132700,382902401,1380,1378,1380,1378,105
|
|
20241112,132600,382757567,1379,1379,1379,1379,1
|
|
20241112,132500,382756188,1379,1379,1379,1379,9
|
|
20241112,132400,382743777,1378,1379,1379,1378,3410
|
|
20241112,132300,378042643,1380,1382,1382,1380,7046
|
|
20241112,132200,368317973,1381,1381,1381,1381,2
|
|
20241112,132100,368315211,1384,1380,1384,1380,85
|
|
20241112,132000,368197907,1380,1380,1380,1380,9
|
|
20241112,131900,368185487,1380,1380,1380,1380,0
|
|
20241112,131800,368185487,1380,1380,1380,1380,104
|
|
20241112,131700,368041967,1381,1380,1381,1380,52
|
|
20241112,131600,367970167,1381,1381,1381,1381,421
|
|
20241112,131500,367388766,1381,1381,1381,1381,0
|
|
20241112,131400,367388766,1381,1383,1385,1381,8344
|
|
20241112,131300,355859800,1383,1383,1383,1383,0
|
|
20241112,131200,355859800,1383,1385,1385,1383,135
|
|
20241112,131100,355672963,1385,1385,1385,1385,9
|
|
20241112,131000,355660498,1384,1384,1384,1384,84
|
|
20241112,130900,355544242,1384,1384,1384,1384,0
|
|
20241112,130800,355544242,1384,1384,1384,1384,14
|
|
20241112,130700,355524866,1385,1385,1385,1385,85
|
|
20241112,130600,355407141,1385,1385,1385,1385,200
|
|
20241112,130500,355130141,1389,1388,1389,1388,12
|
|
20241112,130400,355113483,1386,1386,1388,1386,329
|
|
20241112,130300,354657477,1387,1386,1387,1386,96
|
|
20241112,130200,354524419,1386,1386,1386,1386,0
|
|
20241112,130100,354524419,1386,1386,1386,1386,0
|
|
20241112,130000,354524419,1386,1386,1386,1386,101
|
|
20241112,125900,354384433,1386,1385,1386,1385,91
|
|
20241112,125800,354258318,1389,1389,1389,1389,0
|
|
20241112,125700,354258318,1389,1387,1389,1387,22
|
|
20241112,125600,354227790,1382,1382,1382,1382,10
|
|
20241112,125500,354213970,1390,1385,1390,1385,10000
|
|
20241112,125400,340320777,1385,1385,1385,1385,0
|
|
20241112,125300,340320777,1385,1382,1385,1382,106
|
|
20241112,125200,340174250,1382,1382,1382,1382,12
|
|
20241112,125100,340157666,1382,1382,1382,1382,4
|
|
20241112,125000,340152138,1384,1384,1384,1384,0
|
|
20241112,124900,340152138,1384,1383,1384,1382,211
|
|
20241112,124800,339860330,1385,1385,1385,1385,0
|
|
20241112,124700,339860330,1385,1385,1385,1385,0
|
|
20241112,124600,339860330,1385,1383,1386,1383,2891
|
|
20241112,124500,335857838,1383,1383,1383,1383,1775
|
|
20241112,124400,333403013,1384,1384,1384,1384,10
|
|
20241112,124300,333389173,1384,1384,1384,1384,0
|
|
20241112,124200,333389173,1384,1384,1384,1384,148
|
|
20241112,124100,333184341,1384,1384,1384,1384,60
|
|
20241112,124000,333101301,1384,1384,1384,1384,0
|
|
20241112,123900,333101301,1384,1384,1384,1384,85
|
|
20241112,123800,332983661,1384,1384,1385,1384,44
|
|
20241112,123700,332922752,1383,1383,1383,1383,11
|
|
20241112,123600,332907539,1383,1383,1383,1383,0
|
|
20241112,123500,332907539,1383,1383,1383,1383,372
|
|
20241112,123400,332393063,1382,1383,1383,1382,310
|
|
20241112,123300,331964622,1383,1385,1385,1383,73
|
|
20241112,123200,331863616,1386,1388,1388,1386,763
|
|
20241112,123100,330804594,1386,1384,1386,1384,1037
|
|
20241112,123000,329367359,1384,1383,1384,1382,268
|
|
20241112,122900,328996908,1383,1384,1384,1383,20
|
|
20241112,122800,328969236,1384,1384,1384,1384,5
|
|
20241112,122700,328962316,1386,1386,1386,1386,0
|
|
20241112,122600,328962316,1386,1386,1386,1386,1
|
|
20241112,122500,328960930,1386,1383,1386,1383,93
|
|
20241112,122400,328832056,1387,1387,1387,1387,331
|
|
20241112,122300,328372959,1387,1387,1387,1387,0
|
|
20241112,122200,328372959,1387,1387,1387,1387,93
|
|
20241112,122100,328243968,1386,1383,1386,1383,26
|
|
20241112,122000,328207974,1387,1387,1387,1387,0
|
|
20241112,121900,328207974,1387,1387,1387,1387,0
|
|
20241112,121800,328207974,1387,1386,1387,1386,206
|
|
20241112,121700,327922382,1386,1382,1386,1382,114
|
|
20241112,121600,327764421,1386,1386,1386,1386,0
|
|
20241112,121500,327764421,1386,1382,1386,1381,1696
|
|
20241112,121400,325421235,1383,1382,1383,1382,157
|
|
20241112,121300,325204249,1382,1382,1382,1382,14
|
|
20241112,121200,325184901,1382,1382,1382,1382,0
|
|
20241112,121100,325184901,1382,1382,1382,1382,0
|
|
20241112,121000,325184901,1382,1382,1382,1382,144
|
|
20241112,120900,324985893,1382,1382,1382,1382,9
|
|
20241112,120800,324973455,1386,1386,1386,1386,0
|
|
20241112,120700,324973455,1386,1386,1386,1386,105
|
|
20241112,120600,324827925,1386,1386,1386,1386,9
|
|
20241112,120500,324815451,1382,1386,1387,1382,591
|
|
20241112,120400,323995802,1385,1385,1385,1385,96
|
|
20241112,120300,323862842,1387,1387,1387,1387,0
|
|
20241112,120200,323862842,1387,1381,1387,1381,28
|
|
20241112,120100,323824082,1385,1384,1385,1384,21
|
|
20241112,120000,323795007,1384,1381,1384,1381,126
|
|
20241112,115900,323620900,1381,1381,1381,1381,0
|
|
20241112,115800,323620900,1381,1381,1381,1381,13
|
|
20241112,115700,323602947,1380,1380,1380,1380,0
|
|
20241112,115600,323602947,1380,1380,1380,1380,85
|
|
20241112,115500,323485647,1380,1380,1380,1380,0
|
|
20241112,115400,323485647,1380,1386,1386,1380,291
|
|
20241112,115300,323082381,1386,1385,1386,1385,24
|
|
20241112,115200,323049129,1386,1386,1386,1386,0
|
|
20241112,115100,323049129,1386,1384,1386,1384,2818
|
|
20241112,115000,319149014,1384,1380,1384,1380,1092
|
|
20241112,114900,317641734,1385,1380,1385,1380,613
|
|
20241112,114800,316795744,1380,1383,1386,1380,1607
|
|
20241112,114700,314575327,1385,1385,1385,1385,86
|
|
20241112,114600,314456217,1384,1385,1386,1384,33
|
|
20241112,114500,314410511,1386,1383,1386,1383,2035
|
|
20241112,114400,311594071,1382,1382,1382,1382,11
|
|
20241112,114300,311578869,1381,1381,1381,1381,73
|
|
20241112,114200,311478056,1381,1381,1383,1380,162
|
|
20241112,114100,311254276,1382,1382,1382,1382,1
|
|
20241112,114000,311252894,1383,1383,1383,1382,1006
|
|
20241112,113900,309861597,1382,1383,1384,1382,88
|
|
20241112,113800,309739895,1383,1384,1385,1382,33
|
|
20241112,113700,309694231,1384,1385,1385,1384,86
|
|
20241112,113600,309575122,1385,1385,1385,1380,284
|
|
20241112,113500,309183167,1387,1381,1387,1381,1158
|
|
20241112,113400,307583951,1381,1383,1383,1381,2304
|
|
20241112,113300,304402022,1382,1383,1384,1382,4
|
|
20241112,113200,304396490,1386,1386,1386,1383,34
|
|
20241112,113100,304349382,1386,1386,1386,1386,1
|
|
20241112,113000,304347996,1384,1384,1386,1384,62
|
|
20241112,112900,304262180,1382,1382,1382,1382,174
|
|
20241112,112800,304021712,1382,1381,1382,1381,322
|
|
20241112,112700,303576719,1382,1383,1383,1381,2611
|
|
20241112,112600,299968326,1383,1384,1384,1383,813
|
|
20241112,112500,298843946,1384,1386,1386,1383,7654
|
|
20241112,112400,288249339,1385,1386,1386,1385,263
|
|
20241112,112300,287885037,1385,1386,1386,1385,15
|
|
20241112,112200,287864256,1386,1386,1386,1385,117
|
|
20241112,112100,287702102,1386,1387,1387,1386,202
|
|
20241112,112000,287421931,1387,1387,1387,1387,4
|
|
20241112,111900,287416383,1389,1387,1389,1387,2095
|
|
20241112,111800,284507259,1386,1388,1388,1386,1932
|
|
20241112,111700,281828039,1388,1388,1388,1388,1
|
|
20241112,111600,281826651,1388,1388,1388,1388,10
|
|
20241112,111500,281812771,1387,1388,1388,1387,138
|
|
20241112,111400,281621364,1388,1387,1388,1387,105
|
|
20241112,111300,281475634,1388,1388,1388,1388,10
|
|
20241112,111200,281461754,1389,1389,1389,1389,16
|
|
20241112,111100,281439530,1387,1387,1387,1387,98
|
|
20241112,111000,281303604,1388,1387,1388,1387,223
|
|
20241112,110900,280994195,1389,1390,1390,1389,99
|
|
20241112,110800,280856674,1390,1390,1390,1389,539
|
|
20241112,110700,280107550,1390,1390,1390,1387,84
|
|
20241112,110600,279990829,1390,1390,1390,1390,63
|
|
20241112,110500,279903259,1389,1389,1389,1388,2038
|
|
20241112,110400,277072487,1388,1388,1388,1388,85
|
|
20241112,110300,276954507,1388,1387,1389,1387,58
|
|
20241112,110200,276873981,1389,1388,1389,1388,1390
|
|
20241112,110100,274944175,1387,1387,1387,1387,109
|
|
20241112,110000,274792992,1387,1385,1387,1385,92
|
|
20241112,105900,274665512,1386,1386,1387,1386,72
|
|
20241112,105800,274565660,1385,1385,1385,1385,85
|
|
20241112,105700,274447935,1385,1388,1388,1385,1433
|
|
20241112,105600,272463197,1388,1388,1388,1388,11
|
|
20241112,105500,272447929,1388,1388,1388,1388,2
|
|
20241112,105400,272445153,1392,1391,1392,1391,5
|
|
20241112,105300,272438197,1391,1391,1391,1390,291
|
|
20241112,105200,272033616,1389,1389,1389,1389,0
|
|
20241112,105100,272033616,1389,1389,1389,1389,937
|
|
20241112,105000,270732123,1393,1389,1393,1389,99
|
|
20241112,104900,270594581,1388,1386,1389,1386,129
|
|
20241112,104800,270415622,1389,1392,1392,1389,2240
|
|
20241112,104700,267301897,1392,1393,1393,1392,11
|
|
20241112,104600,267286583,1397,1397,1397,1397,11
|
|
20241112,104500,267271216,1398,1398,1398,1398,0
|
|
20241112,104400,267271216,1398,1393,1398,1393,1872
|
|
20241112,104300,264660438,1391,1393,1393,1391,22
|
|
20241112,104200,264629812,1394,1394,1394,1394,31
|
|
20241112,104100,264586598,1393,1393,1393,1393,138
|
|
20241112,104000,264394364,1393,1389,1393,1389,1324
|
|
20241112,103900,262552927,1384,1389,1389,1384,754
|
|
20241112,103800,261506811,1388,1388,1388,1388,10
|
|
20241112,103700,261492931,1384,1384,1384,1384,0
|
|
20241112,103600,261492931,1384,1384,1384,1384,0
|
|
20241112,103500,261492931,1384,1386,1386,1384,272
|
|
20241112,103400,261116435,1389,1389,1389,1389,200
|
|
20241112,103300,260838635,1389,1389,1389,1389,462
|
|
20241112,103200,260196917,1389,1387,1391,1387,394
|
|
20241112,103100,259649678,1388,1386,1388,1386,27
|
|
20241112,103000,259612249,1385,1383,1385,1383,30
|
|
20241112,102900,259570729,1380,1380,1380,1380,1
|
|
20241112,102800,259569349,1381,1381,1382,1381,92
|
|
20241112,102700,259442296,1381,1385,1385,1381,3
|
|
20241112,102600,259438149,1386,1386,1386,1386,2
|
|
20241112,102500,259435377,1380,1380,1380,1380,85
|
|
20241112,102400,259318077,1379,1379,1379,1379,14
|
|
20241112,102300,259298771,1379,1386,1387,1379,4708
|
|
20241112,102200,252781918,1386,1387,1387,1385,87
|
|
20241112,102100,252661412,1387,1387,1388,1387,10
|
|
20241112,102000,252647541,1385,1391,1391,1385,5419
|
|
20241112,101900,245117389,1391,1392,1392,1391,1433
|
|
20241112,101800,243124085,1393,1393,1393,1393,1
|
|
20241112,101700,243122692,1394,1394,1394,1394,0
|
|
20241112,101600,243122692,1394,1392,1394,1391,100
|
|
20241112,101500,242983499,1392,1393,1393,1392,10
|
|
20241112,101400,242969571,1394,1393,1394,1393,1026
|
|
20241112,101300,241540347,1393,1392,1393,1392,108
|
|
20241112,101200,241390004,1393,1389,1393,1387,9772
|
|
20241112,101100,227809910,1389,1388,1389,1387,134
|
|
20241112,101000,227623884,1389,1390,1390,1389,36
|
|
20241112,100900,227573850,1390,1390,1390,1390,2
|
|
20241112,100800,227571070,1389,1387,1389,1387,2056
|
|
20241112,100700,224716043,1388,1389,1389,1388,4
|
|
20241112,100600,224710490,1387,1389,1389,1387,1365
|
|
20241112,100500,222817189,1389,1387,1389,1380,1907
|
|
20241112,100400,220177510,1382,1382,1388,1381,5989
|
|
20241112,100300,211887467,1382,1380,1382,1380,468
|
|
20241112,100200,211240700,1380,1379,1382,1373,1326
|
|
20241112,100100,209410801,1373,1373,1379,1373,608
|
|
20241112,100000,208575969,1373,1374,1374,1373,3537
|
|
20241112,095900,203719130,1380,1375,1380,1374,4124
|
|
20241112,095800,198045656,1375,1374,1379,1373,2020
|
|
20241112,095700,195265494,1374,1373,1374,1373,7138
|
|
20241112,095600,185457902,1374,1375,1375,1373,2204
|
|
20241112,095500,182429632,1375,1376,1376,1375,2500
|
|
20241112,095400,178992126,1375,1376,1378,1375,427
|
|
20241112,095300,178404954,1378,1376,1378,1375,3282
|
|
20241112,095200,173888796,1376,1374,1376,1374,28
|
|
20241112,095100,173850307,1375,1376,1376,1374,2467
|
|
20241112,095000,170458186,1375,1376,1381,1375,4355
|
|
20241112,094900,164465674,1376,1377,1382,1376,3743
|
|
20241112,094800,159313603,1382,1378,1382,1377,510
|
|
20241112,094700,158611299,1382,1381,1382,1381,1008
|
|
20241112,094600,157218250,1381,1377,1382,1377,5993
|
|
20241112,094500,148965823,1382,1380,1382,1376,598
|
|
20241112,094400,148142571,1381,1381,1382,1376,1517
|
|
20241112,094300,146052329,1382,1382,1382,1381,90
|
|
20241112,094200,145927958,1382,1380,1382,1379,662
|
|
20241112,094100,145013758,1380,1378,1380,1378,144
|
|
20241112,094000,144815182,1379,1379,1379,1378,411
|
|
20241112,093900,144248414,1379,1381,1381,1379,1103
|
|
20241112,093800,142727248,1382,1382,1383,1379,6043
|
|
20241112,093700,134387883,1382,1382,1383,1382,493
|
|
20241112,093600,133706556,1381,1388,1388,1381,7684
|
|
20241112,093500,123086079,1385,1389,1389,1385,20
|
|
20241112,093400,123058361,1390,1387,1390,1383,2371
|
|
20241112,093300,119773531,1390,1389,1390,1387,1517
|
|
20241112,093200,117667791,1390,1391,1391,1390,4724
|
|
20241112,093100,111098579,1393,1393,1393,1393,2
|
|
20241112,093000,111095793,1393,1392,1393,1390,5113
|
|
20241112,092900,103978691,1392,1391,1392,1388,1032
|
|
20241112,092800,102544400,1393,1390,1393,1390,21
|
|
20241112,092700,102515198,1391,1394,1394,1391,178
|
|
20241112,092600,102267078,1394,1394,1394,1389,141
|
|
20241112,092500,102071211,1389,1392,1395,1389,302
|
|
20241112,092400,101651433,1395,1390,1395,1390,2562
|
|
20241112,092300,98090231,1395,1396,1396,1391,4288
|
|
20241112,092200,92119697,1397,1398,1398,1397,4
|
|
20241112,092100,92114106,1399,1399,1399,1399,915
|
|
20241112,092000,90834021,1399,1399,1399,1391,8785
|
|
20241112,091900,78603189,1395,1399,1399,1395,8375
|
|
20241112,091800,66903792,1399,1408,1408,1399,4476
|
|
20241112,091700,60636535,1408,1407,1408,1407,1434
|
|
20241112,091600,58618876,1407,1407,1407,1407,33
|
|
20241112,091500,58572445,1407,1401,1409,1399,6381
|
|
20241112,091400,49638867,1401,1404,1409,1401,10187
|
|
20241112,091300,35356574,1410,1410,1410,1410,2
|
|
20241112,091200,35353754,1410,1410,1410,1409,22
|
|
20241112,091100,35322754,1412,1413,1413,1412,476
|
|
20241112,091000,34650641,1413,1406,1413,1402,13203
|
|
20241112,090900,16112460,1406,1415,1415,1406,1034
|
|
20241112,090800,14657830,1415,1407,1415,1405,2215
|
|
20241112,090700,11538670,1410,1414,1415,1410,226
|
|
20241112,090600,11219827,1416,1410,1416,1410,596
|
|
20241112,090500,10379341,1419,1420,1420,1406,53
|
|
20241112,090400,10304145,1420,1411,1421,1406,2096
|
|
20241112,090300,7352560,1424,1423,1424,1423,101
|
|
20241112,090200,7208780,1424,1424,1424,1424,21
|
|
20241112,090100,7178876,1425,1409,1425,1408,617
|
|
20241112,090000,6299701,1425,1406,1426,1406,4478
|