627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,192400,498078154,1316,1316,1316,1316,30385
|
|
20241113,192300,498078154,1316,1316,1316,1316,0
|
|
20241113,192200,498078154,1316,1316,1316,1316,0
|
|
20241113,192100,498078154,1316,1316,1316,1316,0
|
|
20241113,192000,498078154,1316,1316,1316,1316,0
|
|
20241113,191900,498078154,1316,1316,1316,1316,0
|
|
20241113,191800,498078154,1316,1316,1316,1316,0
|
|
20241113,191700,498078154,1316,1316,1316,1316,0
|
|
20241113,191600,498078154,1316,1316,1316,1316,0
|
|
20241113,191500,498078154,1316,1316,1316,1316,0
|
|
20241113,191400,498078154,1316,1316,1316,1316,0
|
|
20241113,191300,498078154,1316,1316,1316,1316,0
|
|
20241113,191200,498078154,1316,1316,1316,1316,0
|
|
20241113,191100,498078154,1316,1316,1316,1316,0
|
|
20241113,191000,498078154,1316,1316,1316,1316,0
|
|
20241113,190900,498078154,1316,1316,1316,1316,0
|
|
20241113,190800,498078154,1316,1316,1316,1316,0
|
|
20241113,190700,498078154,1316,1316,1316,1316,0
|
|
20241113,190600,498078154,1316,1316,1316,1316,0
|
|
20241113,190500,498078154,1316,1316,1316,1316,0
|
|
20241113,190400,498078154,1316,1316,1316,1316,0
|
|
20241113,190300,498078154,1316,1316,1316,1316,0
|
|
20241113,190200,498078154,1316,1316,1316,1316,0
|
|
20241113,190100,498078154,1316,1316,1316,1316,0
|
|
20241113,190000,498078154,1316,1316,1316,1316,0
|
|
20241113,185900,498078154,1316,1316,1316,1316,0
|
|
20241113,185800,498078154,1316,1316,1316,1316,0
|
|
20241113,185700,498078154,1316,1316,1316,1316,0
|
|
20241113,185600,498078154,1316,1316,1316,1316,0
|
|
20241113,185500,498078154,1316,1316,1316,1316,0
|
|
20241113,185400,498078154,1316,1316,1316,1316,30385
|
|
20241113,185300,498078154,1316,1316,1316,1316,0
|
|
20241113,185200,498078154,1316,1316,1316,1316,0
|
|
20241113,185100,498078154,1316,1316,1316,1316,0
|
|
20241113,185000,498078154,1316,1316,1316,1316,0
|
|
20241113,184900,498078154,1316,1316,1316,1316,0
|
|
20241113,184800,498078154,1316,1316,1316,1316,0
|
|
20241113,184700,498078154,1316,1316,1316,1316,0
|
|
20241113,184600,498078154,1316,1316,1316,1316,0
|
|
20241113,184500,498078154,1316,1316,1316,1316,0
|
|
20241113,184400,498078154,1316,1316,1316,1316,0
|
|
20241113,184300,498078154,1316,1316,1316,1316,0
|
|
20241113,184200,498078154,1316,1316,1316,1316,0
|
|
20241113,184100,498078154,1316,1316,1316,1316,0
|
|
20241113,184000,498078154,1316,1316,1316,1316,0
|
|
20241113,183900,498078154,1316,1316,1316,1316,0
|
|
20241113,183800,498078154,1316,1316,1316,1316,0
|
|
20241113,183700,498078154,1316,1316,1316,1316,0
|
|
20241113,183600,498078154,1316,1316,1316,1316,0
|
|
20241113,183500,498078154,1316,1316,1316,1316,0
|
|
20241113,183400,498078154,1316,1316,1316,1316,0
|
|
20241113,183300,498078154,1316,1316,1316,1316,0
|
|
20241113,183200,498078154,1316,1316,1316,1316,0
|
|
20241113,183100,498078154,1316,1316,1316,1316,0
|
|
20241113,183000,498078154,1316,1316,1316,1316,0
|
|
20241113,182900,498078154,1316,1316,1316,1316,0
|
|
20241113,182800,498078154,1316,1316,1316,1316,0
|
|
20241113,182700,498078154,1316,1316,1316,1316,0
|
|
20241113,182600,498078154,1316,1316,1316,1316,0
|
|
20241113,182500,498078154,1316,1316,1316,1316,0
|
|
20241113,182400,498078154,1316,1316,1316,1316,30385
|
|
20241113,182300,498078154,1316,1316,1316,1316,0
|
|
20241113,182200,498078154,1316,1316,1316,1316,0
|
|
20241113,182100,498078154,1316,1316,1316,1316,0
|
|
20241113,182000,498078154,1316,1316,1316,1316,0
|
|
20241113,181900,498078154,1316,1316,1316,1316,0
|
|
20241113,181800,498078154,1316,1316,1316,1316,0
|
|
20241113,181700,498078154,1316,1316,1316,1316,0
|
|
20241113,181600,498078154,1316,1316,1316,1316,0
|
|
20241113,181500,498078154,1316,1316,1316,1316,0
|
|
20241113,181400,498078154,1316,1316,1316,1316,0
|
|
20241113,181300,498078154,1316,1316,1316,1316,0
|
|
20241113,181200,498078154,1316,1316,1316,1316,0
|
|
20241113,181100,498078154,1316,1316,1316,1316,0
|
|
20241113,181000,498078154,1316,1316,1316,1316,0
|
|
20241113,180900,498078154,1316,1316,1316,1316,0
|
|
20241113,180800,498078154,1316,1316,1316,1316,0
|
|
20241113,180700,498078154,1316,1316,1316,1316,0
|
|
20241113,180600,498078154,1316,1316,1316,1316,0
|
|
20241113,180500,498078154,1316,1316,1316,1316,0
|
|
20241113,180400,498078154,1316,1316,1316,1316,0
|
|
20241113,180300,498078154,1316,1316,1316,1316,0
|
|
20241113,180200,498078154,1316,1316,1316,1316,0
|
|
20241113,180100,498078154,1316,1316,1316,1316,0
|
|
20241113,180000,498078154,1316,1316,1316,1316,0
|
|
20241113,175900,498078154,1316,1316,1316,1316,0
|
|
20241113,175800,498078154,1316,1316,1316,1316,0
|
|
20241113,175700,498078154,1316,1316,1316,1316,0
|
|
20241113,175600,498078154,1316,1316,1316,1316,0
|
|
20241113,175500,498078154,1316,1316,1316,1316,0
|
|
20241113,175400,498078154,1316,1316,1316,1316,30385
|
|
20241113,175300,498078154,1316,1316,1316,1316,0
|
|
20241113,175200,498078154,1316,1316,1316,1316,0
|
|
20241113,175100,498078154,1316,1316,1316,1316,0
|
|
20241113,175000,498078154,1316,1316,1316,1316,0
|
|
20241113,174900,498078154,1316,1316,1316,1316,0
|
|
20241113,174800,498078154,1316,1316,1316,1316,0
|
|
20241113,174700,498078154,1316,1316,1316,1316,0
|
|
20241113,174600,498078154,1316,1316,1316,1316,0
|
|
20241113,174500,498078154,1316,1316,1316,1316,0
|
|
20241113,174400,498078154,1316,1316,1316,1316,0
|
|
20241113,174300,498078154,1316,1316,1316,1316,0
|
|
20241113,174200,498078154,1316,1316,1316,1316,0
|
|
20241113,174100,498078154,1316,1316,1316,1316,0
|
|
20241113,174000,498078154,1316,1316,1316,1316,0
|
|
20241113,173900,498078154,1316,1316,1316,1316,0
|
|
20241113,173800,498078154,1316,1316,1316,1316,0
|
|
20241113,173700,498078154,1316,1316,1316,1316,0
|
|
20241113,173600,498078154,1316,1316,1316,1316,0
|
|
20241113,173500,498078154,1316,1316,1316,1316,0
|
|
20241113,173400,498078154,1316,1316,1316,1316,0
|
|
20241113,173300,498078154,1316,1316,1316,1316,0
|
|
20241113,173200,498078154,1316,1316,1316,1316,0
|
|
20241113,173100,498078154,1316,1316,1316,1316,0
|
|
20241113,173000,498078154,1316,1316,1316,1316,0
|
|
20241113,172900,498078154,1316,1316,1316,1316,0
|
|
20241113,172800,498078154,1316,1316,1316,1316,0
|
|
20241113,172700,498078154,1316,1316,1316,1316,0
|
|
20241113,172600,498078154,1316,1316,1316,1316,0
|
|
20241113,172500,498078154,1316,1316,1316,1316,0
|
|
20241113,172400,498078154,1316,1316,1316,1316,30385
|
|
20241113,172300,498078154,1316,1316,1316,1316,0
|
|
20241113,172200,498078154,1316,1316,1316,1316,0
|
|
20241113,172100,498078154,1316,1316,1316,1316,0
|
|
20241113,172000,498078154,1316,1316,1316,1316,0
|
|
20241113,171900,498078154,1316,1316,1316,1316,0
|
|
20241113,171800,498078154,1316,1316,1316,1316,0
|
|
20241113,171700,498078154,1316,1316,1316,1316,0
|
|
20241113,171600,498078154,1316,1316,1316,1316,0
|
|
20241113,171500,498078154,1316,1316,1316,1316,0
|
|
20241113,171400,498078154,1316,1316,1316,1316,0
|
|
20241113,171300,498078154,1316,1316,1316,1316,0
|
|
20241113,171200,498078154,1316,1316,1316,1316,0
|
|
20241113,171100,498078154,1316,1316,1316,1316,0
|
|
20241113,171000,498078154,1316,1316,1316,1316,0
|
|
20241113,170900,498078154,1316,1316,1316,1316,0
|
|
20241113,170800,498078154,1316,1316,1316,1316,0
|
|
20241113,170700,498078154,1316,1316,1316,1316,0
|
|
20241113,170600,498078154,1316,1316,1316,1316,0
|
|
20241113,170500,498078154,1316,1316,1316,1316,0
|
|
20241113,170400,498078154,1316,1316,1316,1316,0
|
|
20241113,170300,498078154,1316,1316,1316,1316,0
|
|
20241113,170200,498078154,1316,1316,1316,1316,0
|
|
20241113,170100,498078154,1316,1316,1316,1316,0
|
|
20241113,170000,498078154,1316,1316,1316,1316,0
|
|
20241113,165900,498078154,1316,1316,1316,1316,0
|
|
20241113,165800,498078154,1316,1316,1316,1316,0
|
|
20241113,165700,498078154,1316,1316,1316,1316,0
|
|
20241113,165600,498078154,1316,1316,1316,1316,0
|
|
20241113,165500,498078154,1316,1316,1316,1316,0
|
|
20241113,165400,498078154,1316,1316,1316,1316,30385
|
|
20241113,165300,498078154,1316,1316,1316,1316,0
|
|
20241113,165200,498078154,1316,1316,1316,1316,0
|
|
20241113,165100,498078154,1316,1316,1316,1316,0
|
|
20241113,165000,498078154,1316,1316,1316,1316,0
|
|
20241113,164900,498078154,1316,1316,1316,1316,0
|
|
20241113,164800,498078154,1316,1316,1316,1316,0
|
|
20241113,164700,498078154,1316,1316,1316,1316,0
|
|
20241113,164600,498078154,1316,1316,1316,1316,0
|
|
20241113,164500,498078154,1316,1316,1316,1316,0
|
|
20241113,164400,498078154,1316,1316,1316,1316,0
|
|
20241113,164300,498078154,1316,1316,1316,1316,0
|
|
20241113,164200,498078154,1316,1316,1316,1316,0
|
|
20241113,164100,498078154,1316,1316,1316,1316,0
|
|
20241113,164000,498078154,1316,1316,1316,1316,0
|
|
20241113,163900,498078154,1316,1316,1316,1316,0
|
|
20241113,163800,498078154,1316,1316,1316,1316,0
|
|
20241113,163700,498078154,1316,1316,1316,1316,0
|
|
20241113,163600,498078154,1316,1316,1316,1316,0
|
|
20241113,163500,498078154,1316,1316,1316,1316,0
|
|
20241113,163400,498078154,1316,1316,1316,1316,0
|
|
20241113,163300,498078154,1316,1316,1316,1316,0
|
|
20241113,163200,498078154,1316,1316,1316,1316,0
|
|
20241113,163100,498078154,1316,1316,1316,1316,0
|
|
20241113,163000,498078154,1316,1316,1316,1316,0
|
|
20241113,162900,498078154,1316,1316,1316,1316,0
|
|
20241113,162800,498078154,1316,1316,1316,1316,0
|
|
20241113,162700,498078154,1316,1316,1316,1316,0
|
|
20241113,162600,498078154,1316,1316,1316,1316,0
|
|
20241113,162500,498078154,1316,1316,1316,1316,0
|
|
20241113,162400,498078154,1316,1316,1316,1316,30385
|
|
20241113,162300,498078154,1316,1316,1316,1316,0
|
|
20241113,162200,498078154,1316,1316,1316,1316,0
|
|
20241113,162100,498078154,1316,1316,1316,1316,0
|
|
20241113,162000,498078154,1316,1316,1316,1316,0
|
|
20241113,161900,498078154,1316,1316,1316,1316,0
|
|
20241113,161800,498078154,1316,1316,1316,1316,0
|
|
20241113,161700,498078154,1316,1316,1316,1316,0
|
|
20241113,161600,498078154,1316,1316,1316,1316,0
|
|
20241113,161500,498078154,1316,1316,1316,1316,0
|
|
20241113,161400,498078154,1316,1316,1316,1316,0
|
|
20241113,161300,498078154,1316,1316,1316,1316,0
|
|
20241113,161200,498078154,1316,1316,1316,1316,0
|
|
20241113,161100,498078154,1316,1316,1316,1316,0
|
|
20241113,161000,498078154,1316,1316,1316,1316,0
|
|
20241113,160900,498078154,1316,1316,1316,1316,0
|
|
20241113,160800,498078154,1316,1316,1316,1316,0
|
|
20241113,160700,498078154,1316,1316,1316,1316,0
|
|
20241113,160600,498078154,1316,1316,1316,1316,0
|
|
20241113,160500,498078154,1316,1316,1316,1316,0
|
|
20241113,160400,498078154,1316,1316,1316,1316,0
|
|
20241113,160300,498078154,1316,1316,1316,1316,0
|
|
20241113,160200,498078154,1316,1316,1316,1316,0
|
|
20241113,160100,498078154,1316,1316,1316,1316,0
|
|
20241113,160000,498078154,1316,1316,1316,1316,0
|
|
20241113,155900,498078154,1316,1316,1316,1316,0
|
|
20241113,155800,498078154,1316,1316,1316,1316,0
|
|
20241113,155700,498078154,1316,1316,1316,1316,0
|
|
20241113,155600,498078154,1316,1316,1316,1316,0
|
|
20241113,155500,498078154,1316,1316,1316,1316,0
|
|
20241113,155400,498078154,1316,1316,1316,1316,30385
|
|
20241113,155300,498078154,1316,1316,1316,1316,0
|
|
20241113,155200,498078154,1316,1316,1316,1316,0
|
|
20241113,155100,498078154,1316,1316,1316,1316,0
|
|
20241113,155000,498078154,1316,1316,1316,1316,0
|
|
20241113,154900,498078154,1316,1316,1316,1316,0
|
|
20241113,154800,498078154,1316,1316,1316,1316,0
|
|
20241113,154700,498078154,1316,1316,1316,1316,0
|
|
20241113,154600,498078154,1316,1316,1316,1316,0
|
|
20241113,154500,498078154,1316,1316,1316,1316,0
|
|
20241113,154400,498078154,1316,1316,1316,1316,0
|
|
20241113,154300,498078154,1316,1316,1316,1316,0
|
|
20241113,154200,498078154,1316,1316,1316,1316,0
|
|
20241113,154100,498078154,1316,1316,1316,1316,0
|
|
20241113,154000,498078154,1316,1316,1316,1316,0
|
|
20241113,153900,498078154,1316,1316,1316,1316,0
|
|
20241113,153800,498078154,1316,1316,1316,1316,0
|
|
20241113,153700,498078154,1316,1316,1316,1316,0
|
|
20241113,153600,498078154,1316,1316,1316,1316,0
|
|
20241113,153500,498078154,1316,1316,1316,1316,0
|
|
20241113,153400,498078154,1316,1316,1316,1316,0
|
|
20241113,153300,498078154,1316,1316,1316,1316,0
|
|
20241113,153200,498078154,1316,1316,1316,1316,0
|
|
20241113,153100,498078154,1316,1316,1316,1316,0
|
|
20241113,153000,498078154,1316,1316,1316,1316,30385
|
|
20241113,152900,458091494,1320,1320,1320,1320,0
|
|
20241113,152800,458091494,1320,1320,1320,1320,0
|
|
20241113,152700,458091494,1320,1320,1320,1320,0
|
|
20241113,152600,458091494,1320,1320,1320,1320,0
|
|
20241113,152500,458091494,1320,1320,1320,1320,0
|
|
20241113,152400,458091494,1320,1320,1320,1320,0
|
|
20241113,152300,458091494,1320,1320,1320,1320,0
|
|
20241113,152200,458091494,1320,1320,1320,1320,0
|
|
20241113,152100,458091494,1320,1320,1320,1320,0
|
|
20241113,152000,458091494,1320,1320,1320,1320,0
|
|
20241113,151900,458091494,1320,1322,1329,1320,1894
|
|
20241113,151800,455589574,1322,1335,1335,1322,223
|
|
20241113,151700,455294742,1320,1332,1332,1320,9620
|
|
20241113,151600,442534728,1335,1335,1335,1335,1
|
|
20241113,151500,442533393,1335,1335,1335,1335,0
|
|
20241113,151400,442533393,1335,1335,1335,1335,0
|
|
20241113,151300,442533393,1335,1330,1335,1330,124
|
|
20241113,151200,442368353,1330,1330,1330,1330,1000
|
|
20241113,151100,441038353,1335,1335,1335,1335,624
|
|
20241113,151000,440205313,1330,1330,1330,1330,0
|
|
20241113,150900,440205313,1330,1331,1331,1330,1317
|
|
20241113,150800,438453699,1335,1335,1335,1335,20
|
|
20241113,150700,438426999,1331,1333,1335,1330,2434
|
|
20241113,150600,435187942,1334,1334,1334,1334,10
|
|
20241113,150500,435174602,1335,1335,1335,1335,14
|
|
20241113,150400,435155912,1335,1335,1335,1335,6
|
|
20241113,150300,435147902,1335,1333,1335,1333,398
|
|
20241113,150200,434616846,1335,1335,1335,1335,0
|
|
20241113,150100,434616846,1335,1332,1335,1332,223
|
|
20241113,150000,434319444,1335,1335,1335,1335,0
|
|
20241113,145900,434319444,1335,1334,1335,1332,121
|
|
20241113,145800,434158141,1335,1335,1335,1335,93
|
|
20241113,145700,434033986,1335,1335,1335,1335,1
|
|
20241113,145600,434032651,1329,1329,1329,1329,300
|
|
20241113,145500,433633951,1329,1334,1335,1329,1008
|
|
20241113,145400,432288972,1335,1335,1335,1335,0
|
|
20241113,145300,432288972,1335,1335,1335,1335,0
|
|
20241113,145200,432288972,1335,1335,1335,1335,0
|
|
20241113,145100,432288972,1335,1334,1335,1334,1020
|
|
20241113,145000,430927292,1326,1326,1326,1326,0
|
|
20241113,144900,430927292,1326,1326,1326,1326,0
|
|
20241113,144800,430927292,1326,1327,1327,1326,496
|
|
20241113,144700,430269220,1327,1335,1336,1327,5400
|
|
20241113,144600,423073056,1330,1330,1330,1330,0
|
|
20241113,144500,423073056,1330,1330,1330,1330,0
|
|
20241113,144400,423073056,1330,1330,1330,1330,630
|
|
20241113,144300,422235156,1330,1330,1330,1330,0
|
|
20241113,144200,422235156,1330,1330,1330,1330,24
|
|
20241113,144100,422203236,1327,1327,1327,1327,0
|
|
20241113,144000,422203236,1327,1327,1327,1327,0
|
|
20241113,143900,422203236,1327,1327,1327,1327,0
|
|
20241113,143800,422203236,1327,1328,1328,1327,750
|
|
20241113,143700,421207414,1328,1328,1328,1328,750
|
|
20241113,143600,420211414,1328,1330,1330,1328,692
|
|
20241113,143500,419291492,1334,1334,1334,1334,0
|
|
20241113,143400,419291492,1334,1334,1334,1334,0
|
|
20241113,143300,419291492,1334,1334,1334,1334,787
|
|
20241113,143200,418241634,1335,1335,1335,1335,500
|
|
20241113,143100,417574134,1335,1333,1335,1333,8348
|
|
20241113,143000,406440358,1330,1331,1331,1330,550
|
|
20241113,142900,405708807,1330,1330,1330,1330,0
|
|
20241113,142800,405708807,1330,1330,1330,1330,0
|
|
20241113,142700,405708807,1330,1330,1330,1330,0
|
|
20241113,142600,405708807,1330,1330,1330,1330,0
|
|
20241113,142500,405708807,1330,1330,1330,1330,0
|
|
20241113,142400,405708807,1330,1330,1330,1330,0
|
|
20241113,142300,405708807,1330,1331,1331,1330,1000
|
|
20241113,142200,404378746,1331,1331,1331,1331,0
|
|
20241113,142100,404378746,1331,1331,1331,1331,0
|
|
20241113,142000,404378746,1331,1331,1331,1331,0
|
|
20241113,141900,404378746,1331,1331,1331,1331,0
|
|
20241113,141800,404378746,1331,1332,1332,1331,34
|
|
20241113,141700,404333490,1335,1335,1335,1335,0
|
|
20241113,141600,404333490,1335,1335,1335,1335,0
|
|
20241113,141500,404333490,1335,1335,1335,1335,0
|
|
20241113,141400,404333490,1335,1335,1335,1335,100
|
|
20241113,141300,404199990,1335,1335,1335,1335,0
|
|
20241113,141200,404199990,1335,1335,1335,1335,0
|
|
20241113,141100,404199990,1335,1335,1335,1335,0
|
|
20241113,141000,404199990,1335,1335,1335,1335,0
|
|
20241113,140900,404199990,1335,1334,1335,1334,376
|
|
20241113,140800,403698088,1334,1331,1334,1330,11992
|
|
20241113,140700,387724988,1331,1330,1331,1330,1002
|
|
20241113,140600,386392326,1330,1330,1330,1330,0
|
|
20241113,140500,386392326,1330,1330,1330,1330,2000
|
|
20241113,140400,383732326,1332,1332,1332,1332,0
|
|
20241113,140300,383732326,1332,1332,1332,1332,0
|
|
20241113,140200,383732326,1332,1332,1332,1332,0
|
|
20241113,140100,383732326,1332,1332,1332,1332,135
|
|
20241113,140000,383552506,1329,1330,1330,1329,23
|
|
20241113,135900,383521937,1329,1329,1329,1329,0
|
|
20241113,135800,383521937,1329,1329,1329,1329,0
|
|
20241113,135700,383521937,1329,1329,1329,1329,111
|
|
20241113,135600,383374418,1330,1332,1332,1330,11181
|
|
20241113,135500,368498107,1332,1332,1332,1332,0
|
|
20241113,135400,368498107,1332,1332,1332,1332,0
|
|
20241113,135300,368498107,1332,1335,1335,1332,270
|
|
20241113,135200,368138191,1336,1336,1336,1336,0
|
|
20241113,135100,368138191,1336,1336,1336,1336,1001
|
|
20241113,135000,366800855,1337,1337,1337,1337,1
|
|
20241113,134900,366799518,1338,1338,1338,1338,0
|
|
20241113,134800,366799518,1338,1338,1338,1338,239
|
|
20241113,134700,366479736,1338,1338,1338,1338,12
|
|
20241113,134600,366463680,1338,1338,1338,1338,0
|
|
20241113,134500,366463680,1338,1339,1339,1338,500
|
|
20241113,134400,365794579,1340,1340,1340,1340,0
|
|
20241113,134300,365794579,1340,1340,1340,1340,1
|
|
20241113,134200,365793239,1338,1338,1338,1338,0
|
|
20241113,134100,365793239,1338,1338,1338,1338,0
|
|
20241113,134000,365793239,1338,1338,1338,1338,0
|
|
20241113,133900,365793239,1338,1339,1339,1338,100
|
|
20241113,133800,365659350,1347,1347,1347,1347,50
|
|
20241113,133700,365592000,1349,1349,1349,1349,0
|
|
20241113,133600,365592000,1349,1349,1349,1349,0
|
|
20241113,133500,365592000,1349,1349,1349,1349,0
|
|
20241113,133400,365592000,1349,1349,1349,1349,0
|
|
20241113,133300,365592000,1349,1349,1349,1349,0
|
|
20241113,133200,365592000,1349,1349,1349,1349,1900
|
|
20241113,133100,363028900,1348,1348,1348,1339,482
|
|
20241113,133000,362379254,1345,1345,1345,1345,0
|
|
20241113,132900,362379254,1345,1345,1345,1345,0
|
|
20241113,132800,362379254,1345,1343,1345,1332,786
|
|
20241113,132700,361322909,1341,1341,1341,1341,10
|
|
20241113,132600,361309499,1341,1341,1341,1341,245
|
|
20241113,132500,360980954,1341,1341,1341,1341,0
|
|
20241113,132400,360980954,1341,1341,1341,1341,0
|
|
20241113,132300,360980954,1341,1341,1341,1341,263
|
|
20241113,132200,360628271,1341,1341,1341,1341,600
|
|
20241113,132100,359823671,1332,1332,1332,1332,28
|
|
20241113,132000,359786375,1332,1333,1333,1332,281
|
|
20241113,131900,359412082,1333,1334,1334,1333,700
|
|
20241113,131800,358478894,1334,1334,1334,1334,0
|
|
20241113,131700,358478894,1334,1336,1336,1334,579
|
|
20241113,131600,357705942,1336,1336,1336,1336,0
|
|
20241113,131500,357705942,1336,1336,1336,1336,102
|
|
20241113,131400,357569670,1337,1337,1337,1337,841
|
|
20241113,131300,356445253,1337,1337,1337,1337,0
|
|
20241113,131200,356445253,1337,1338,1338,1337,152
|
|
20241113,131100,356241983,1338,1338,1338,1338,1
|
|
20241113,131000,356240645,1337,1337,1337,1337,0
|
|
20241113,130900,356240645,1337,1337,1337,1337,0
|
|
20241113,130800,356240645,1337,1337,1337,1337,0
|
|
20241113,130700,356240645,1337,1337,1337,1337,0
|
|
20241113,130600,356240645,1337,1337,1337,1337,0
|
|
20241113,130500,356240645,1337,1337,1337,1337,0
|
|
20241113,130400,356240645,1337,1337,1337,1337,18
|
|
20241113,130300,356216579,1337,1337,1337,1337,0
|
|
20241113,130200,356216579,1337,1337,1337,1337,1
|
|
20241113,130100,356215242,1337,1337,1337,1337,0
|
|
20241113,130000,356215242,1337,1337,1337,1337,0
|
|
20241113,125900,356215242,1337,1337,1337,1337,564
|
|
20241113,125800,355461174,1344,1344,1344,1344,0
|
|
20241113,125700,355461174,1344,1344,1344,1344,0
|
|
20241113,125600,355461174,1344,1344,1344,1344,0
|
|
20241113,125500,355461174,1344,1344,1344,1344,921
|
|
20241113,125400,354223350,1344,1344,1344,1344,0
|
|
20241113,125300,354223350,1344,1344,1344,1344,0
|
|
20241113,125200,354223350,1344,1344,1344,1344,2
|
|
20241113,125100,354220662,1344,1344,1344,1344,34
|
|
20241113,125000,354174966,1344,1344,1344,1344,0
|
|
20241113,124900,354174966,1344,1344,1344,1344,0
|
|
20241113,124800,354174966,1344,1344,1344,1344,0
|
|
20241113,124700,354174966,1344,1344,1344,1344,30
|
|
20241113,124600,354134646,1338,1338,1338,1338,67
|
|
20241113,124500,354045000,1339,1339,1339,1339,0
|
|
20241113,124400,354045000,1339,1341,1341,1339,899
|
|
20241113,124300,352840388,1348,1348,1348,1348,0
|
|
20241113,124200,352840388,1348,1348,1348,1348,3
|
|
20241113,124100,352836344,1341,1341,1341,1341,0
|
|
20241113,124000,352836344,1341,1341,1341,1341,602
|
|
20241113,123900,352029062,1348,1348,1348,1348,25
|
|
20241113,123800,351995362,1340,1340,1340,1340,0
|
|
20241113,123700,351995362,1340,1340,1340,1340,0
|
|
20241113,123600,351995362,1340,1343,1343,1340,2103
|
|
20241113,123500,349176034,1346,1346,1346,1346,65
|
|
20241113,123400,349088544,1346,1346,1346,1346,500
|
|
20241113,123300,348415544,1348,1343,1348,1343,134
|
|
20241113,123200,348235427,1348,1348,1348,1348,0
|
|
20241113,123100,348235427,1348,1348,1348,1348,18
|
|
20241113,123000,348211163,1349,1349,1349,1349,100
|
|
20241113,122900,348076263,1349,1349,1349,1349,21
|
|
20241113,122800,348047934,1350,1350,1350,1350,0
|
|
20241113,122700,348047934,1350,1350,1350,1350,3
|
|
20241113,122600,348043884,1341,1341,1341,1341,624
|
|
20241113,122500,347207100,1341,1341,1341,1341,100
|
|
20241113,122400,347073000,1340,1342,1342,1340,1000
|
|
20241113,122300,345732059,1343,1343,1343,1343,1000
|
|
20241113,122200,344389059,1343,1343,1343,1343,0
|
|
20241113,122100,344389059,1343,1343,1343,1343,116
|
|
20241113,122000,344233271,1343,1343,1343,1343,0
|
|
20241113,121900,344233271,1343,1343,1343,1343,30
|
|
20241113,121800,344192981,1342,1343,1343,1342,1500
|
|
20241113,121700,342179853,1347,1347,1355,1347,652
|
|
20241113,121600,341301594,1344,1348,1348,1343,1134
|
|
20241113,121500,339777187,1343,1343,1343,1343,7
|
|
20241113,121400,339767786,1347,1355,1355,1347,12950
|
|
20241113,121300,322295056,1357,1357,1357,1357,21
|
|
20241113,121200,322266559,1357,1357,1357,1356,760
|
|
20241113,121100,321235960,1357,1361,1361,1357,28
|
|
20241113,121000,321197960,1361,1361,1361,1361,9
|
|
20241113,120900,321185711,1356,1357,1362,1356,1913
|
|
20241113,120800,318589181,1361,1357,1361,1357,9
|
|
20241113,120700,318576936,1360,1360,1360,1360,99
|
|
20241113,120600,318442296,1349,1349,1349,1349,0
|
|
20241113,120500,318442296,1349,1349,1361,1349,8022
|
|
20241113,120400,307531934,1349,1347,1349,1347,224
|
|
20241113,120300,307229780,1358,1358,1358,1358,0
|
|
20241113,120200,307229780,1358,1358,1358,1358,100
|
|
20241113,120100,307093980,1358,1358,1358,1358,200
|
|
20241113,120000,306822380,1359,1359,1359,1359,0
|
|
20241113,115900,306822380,1359,1359,1359,1359,0
|
|
20241113,115800,306822380,1359,1359,1359,1359,0
|
|
20241113,115700,306822380,1359,1359,1359,1359,3
|
|
20241113,115600,306818303,1359,1359,1359,1359,0
|
|
20241113,115500,306818303,1359,1359,1359,1359,4
|
|
20241113,115400,306812867,1360,1360,1360,1360,50
|
|
20241113,115300,306744867,1360,1360,1360,1360,138
|
|
20241113,115200,306557187,1360,1360,1360,1360,0
|
|
20241113,115100,306557187,1360,1360,1360,1360,368
|
|
20241113,115000,306056707,1360,1358,1360,1358,2502
|
|
20241113,114900,302658061,1359,1355,1359,1355,502
|
|
20241113,114800,301977843,1355,1355,1355,1355,0
|
|
20241113,114700,301977843,1355,1355,1360,1332,6498
|
|
20241113,114600,293200511,1355,1355,1355,1355,100
|
|
20241113,114500,293065011,1355,1345,1359,1345,7650
|
|
20241113,114400,282690242,1343,1343,1343,1343,0
|
|
20241113,114300,282690242,1343,1339,1343,1339,6000
|
|
20241113,114200,274641392,1331,1337,1338,1331,1668
|
|
20241113,114100,272411257,1337,1337,1337,1337,0
|
|
20241113,114000,272411257,1337,1337,1337,1337,0
|
|
20241113,113900,272411257,1337,1337,1337,1337,0
|
|
20241113,113800,272411257,1337,1337,1337,1337,0
|
|
20241113,113700,272411257,1337,1337,1337,1337,3
|
|
20241113,113600,272407246,1337,1337,1337,1337,13
|
|
20241113,113500,272389865,1337,1337,1337,1337,2
|
|
20241113,113400,272387191,1330,1330,1330,1330,0
|
|
20241113,113300,272387191,1330,1330,1330,1330,0
|
|
20241113,113200,272387191,1330,1330,1330,1330,100
|
|
20241113,113100,272254191,1330,1331,1331,1330,688
|
|
20241113,113000,271338587,1337,1337,1337,1337,0
|
|
20241113,112900,271338587,1337,1337,1337,1337,0
|
|
20241113,112800,271338587,1337,1337,1337,1337,0
|
|
20241113,112700,271338587,1337,1337,1337,1337,0
|
|
20241113,112600,271338587,1337,1337,1337,1337,1
|
|
20241113,112500,271337250,1331,1331,1331,1331,2
|
|
20241113,112400,271334588,1337,1331,1337,1331,27
|
|
20241113,112300,271298501,1337,1337,1337,1337,0
|
|
20241113,112200,271298501,1337,1337,1337,1337,3
|
|
20241113,112100,271294490,1337,1337,1337,1337,1
|
|
20241113,112000,271293153,1337,1337,1337,1337,0
|
|
20241113,111900,271293153,1337,1331,1337,1331,143
|
|
20241113,111800,271102814,1337,1337,1337,1337,1
|
|
20241113,111700,271101477,1337,1337,1337,1337,1
|
|
20241113,111600,271100140,1337,1337,1337,1337,1
|
|
20241113,111500,271098803,1337,1337,1337,1337,0
|
|
20241113,111400,271098803,1337,1335,1337,1335,31
|
|
20241113,111300,271057416,1337,1337,1337,1337,1
|
|
20241113,111200,271056079,1338,1338,1338,1338,1
|
|
20241113,111100,271054741,1340,1340,1340,1340,2
|
|
20241113,111000,271052061,1339,1340,1340,1339,101
|
|
20241113,110900,270916821,1340,1340,1340,1340,1
|
|
20241113,110800,270915481,1340,1340,1340,1340,1
|
|
20241113,110700,270914141,1340,1340,1340,1340,1
|
|
20241113,110600,270912801,1340,1340,1340,1340,0
|
|
20241113,110500,270912801,1340,1340,1340,1340,50
|
|
20241113,110400,270845801,1340,1340,1340,1340,0
|
|
20241113,110300,270845801,1340,1340,1340,1340,0
|
|
20241113,110200,270845801,1340,1340,1340,1340,1
|
|
20241113,110100,270844461,1331,1331,1331,1331,0
|
|
20241113,110000,270844461,1331,1331,1331,1331,1999
|
|
20241113,105900,268183792,1341,1341,1341,1341,0
|
|
20241113,105800,268183792,1341,1341,1341,1341,0
|
|
20241113,105700,268183792,1341,1341,1341,1341,0
|
|
20241113,105600,268183792,1341,1330,1341,1330,1856
|
|
20241113,105500,265697261,1339,1339,1339,1339,0
|
|
20241113,105400,265697261,1339,1339,1339,1339,0
|
|
20241113,105300,265697261,1339,1330,1339,1330,4648
|
|
20241113,105200,259515106,1340,1340,1340,1340,16
|
|
20241113,105100,259493666,1340,1340,1340,1339,3
|
|
20241113,105000,259489647,1339,1335,1339,1335,655
|
|
20241113,104900,258613402,1335,1335,1335,1335,0
|
|
20241113,104800,258613402,1335,1335,1335,1335,0
|
|
20241113,104700,258613402,1335,1337,1337,1335,4500
|
|
20241113,104600,252601508,1347,1347,1347,1347,1
|
|
20241113,104500,252600161,1349,1349,1349,1349,0
|
|
20241113,104400,252600161,1349,1349,1349,1349,0
|
|
20241113,104300,252600161,1349,1349,1349,1349,0
|
|
20241113,104200,252600161,1349,1349,1349,1349,0
|
|
20241113,104100,252600161,1349,1334,1349,1334,2002
|
|
20241113,104000,249919666,1321,1333,1335,1321,809
|
|
20241113,103900,248849433,1333,1330,1333,1311,11604
|
|
20241113,103800,233563324,1333,1332,1333,1330,2343
|
|
20241113,103700,230442817,1332,1319,1332,1319,2
|
|
20241113,103600,230440166,1332,1316,1332,1316,724
|
|
20241113,103500,229483316,1329,1324,1329,1324,1925
|
|
20241113,103400,226928597,1325,1313,1325,1310,13945
|
|
20241113,103300,208553550,1312,1317,1318,1312,6367
|
|
20241113,103200,200188035,1317,1316,1325,1316,3364
|
|
20241113,103100,195735666,1316,1316,1316,1316,350
|
|
20241113,103000,195275066,1316,1325,1326,1316,3146
|
|
20241113,102900,191106123,1312,1324,1326,1311,3672
|
|
20241113,102800,186263591,1322,1319,1328,1311,1514
|
|
20241113,102700,184272530,1319,1326,1330,1314,12706
|
|
20241113,102600,167478982,1324,1326,1334,1324,1010
|
|
20241113,102500,166136025,1337,1337,1337,1337,234
|
|
20241113,102400,165823167,1326,1343,1343,1326,1428
|
|
20241113,102300,163926121,1325,1327,1327,1325,233
|
|
20241113,102200,163617226,1326,1330,1339,1326,10939
|
|
20241113,102100,149079510,1339,1336,1340,1331,10627
|
|
20241113,102000,134915768,1335,1340,1340,1335,114
|
|
20241113,101900,134763304,1347,1348,1348,1347,2
|
|
20241113,101800,134760609,1348,1348,1348,1348,0
|
|
20241113,101700,134760609,1348,1348,1348,1348,164
|
|
20241113,101600,134539537,1347,1342,1347,1342,38
|
|
20241113,101500,134488376,1334,1340,1342,1334,5702
|
|
20241113,101400,126863492,1344,1341,1344,1340,2235
|
|
20241113,101300,123868045,1340,1345,1345,1340,1500
|
|
20241113,101200,121856914,1355,1355,1355,1355,0
|
|
20241113,101100,121856914,1355,1355,1355,1355,0
|
|
20241113,101000,121856914,1355,1349,1355,1346,2554
|
|
20241113,100900,118413967,1357,1350,1358,1350,81
|
|
20241113,100800,118304004,1358,1357,1359,1357,74
|
|
20241113,100700,118203527,1351,1351,1351,1351,0
|
|
20241113,100600,118203527,1351,1359,1359,1351,21
|
|
20241113,100500,118174996,1359,1352,1359,1352,299
|
|
20241113,100400,117770636,1359,1354,1359,1354,211
|
|
20241113,100300,117483992,1360,1360,1360,1360,0
|
|
20241113,100200,117483992,1360,1359,1360,1359,1354
|
|
20241113,100100,115642622,1352,1352,1352,1352,0
|
|
20241113,100000,115642622,1352,1352,1352,1352,0
|
|
20241113,095900,115642622,1352,1352,1352,1352,99
|
|
20241113,095800,115508774,1359,1359,1359,1359,2
|
|
20241113,095700,115506056,1359,1359,1359,1359,500
|
|
20241113,095600,114826556,1359,1359,1359,1359,0
|
|
20241113,095500,114826556,1359,1359,1359,1359,31
|
|
20241113,095400,114784427,1360,1360,1360,1360,30
|
|
20241113,095300,114743627,1360,1359,1360,1359,101
|
|
20241113,095200,114606367,1359,1359,1359,1359,0
|
|
20241113,095100,114606367,1359,1359,1359,1359,1
|
|
20241113,095000,114605008,1345,1350,1360,1345,13
|
|
20241113,094900,114587444,1342,1351,1351,1342,795
|
|
20241113,094800,113514002,1350,1361,1361,1350,1004
|
|
20241113,094700,112157710,1363,1363,1363,1363,386
|
|
20241113,094600,111631592,1363,1363,1363,1363,0
|
|
20241113,094500,111631592,1363,1363,1363,1363,0
|
|
20241113,094400,111631592,1363,1363,1363,1363,10
|
|
20241113,094300,111617962,1350,1350,1350,1350,10
|
|
20241113,094200,111604462,1364,1353,1364,1353,1696
|
|
20241113,094100,109306564,1353,1342,1353,1340,10079
|
|
20241113,094000,95793535,1341,1341,1341,1341,0
|
|
20241113,093900,95793535,1341,1341,1341,1341,0
|
|
20241113,093800,95793535,1341,1343,1343,1341,2425
|
|
20241113,093700,92540012,1342,1344,1344,1342,1118
|
|
20241113,093600,91038531,1340,1342,1342,1340,1000
|
|
20241113,093500,89698129,1354,1354,1354,1354,1
|
|
20241113,093400,89696775,1342,1342,1342,1342,0
|
|
20241113,093300,89696775,1342,1342,1342,1342,1
|
|
20241113,093200,89695433,1340,1354,1354,1340,2009
|
|
20241113,093100,87001147,1354,1355,1355,1341,2279
|
|
20241113,093000,83941143,1355,1341,1355,1340,11164
|
|
20241113,092900,68904887,1340,1341,1346,1340,249
|
|
20241113,092800,68570974,1340,1341,1341,1340,6105
|
|
20241113,092700,60385791,1341,1343,1343,1341,70
|
|
20241113,092600,60291783,1349,1349,1349,1349,5
|
|
20241113,092500,60285038,1349,1349,1349,1349,0
|
|
20241113,092400,60285038,1349,1341,1349,1341,703
|
|
20241113,092300,59340294,1341,1341,1341,1341,0
|
|
20241113,092200,59340294,1341,1341,1341,1341,100
|
|
20241113,092100,59206194,1340,1342,1342,1340,108
|
|
20241113,092000,59061356,1348,1341,1348,1341,11
|
|
20241113,091900,59046535,1348,1343,1350,1342,1419
|
|
20241113,091800,57140574,1344,1348,1348,1344,2533
|
|
20241113,091700,53729674,1349,1350,1350,1349,502
|
|
20241113,091600,53052059,1350,1350,1350,1350,0
|
|
20241113,091500,53052059,1350,1351,1351,1350,6414
|
|
20241113,091400,44392896,1348,1348,1348,1348,0
|
|
20241113,091300,44392896,1348,1346,1369,1346,4242
|
|
20241113,091200,38646513,1347,1347,1354,1347,5035
|
|
20241113,091100,31853980,1347,1350,1350,1347,1228
|
|
20241113,091000,30198297,1350,1355,1355,1350,3214
|
|
20241113,090900,25847428,1352,1356,1356,1352,2337
|
|
20241113,090800,22680838,1356,1358,1358,1356,637
|
|
20241113,090700,21816204,1357,1357,1357,1357,1
|
|
20241113,090600,21814847,1358,1357,1370,1357,4950
|
|
20241113,090500,15090662,1357,1357,1357,1357,8
|
|
20241113,090400,15079806,1370,1357,1370,1357,3
|
|
20241113,090300,15075722,1353,1353,1353,1353,1
|
|
20241113,090200,15074369,1370,1347,1370,1347,3102
|
|
20241113,090100,10853836,1356,1352,1356,1342,3460
|
|
20241113,090000,6169384,1352,1342,1355,1342,4592
|