563 lines
27 KiB
CSV
563 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,192000,675863761,1263,1263,1263,1263,31235
|
|
20241114,191900,675863761,1263,1263,1263,1263,0
|
|
20241114,191800,675863761,1263,1263,1263,1263,0
|
|
20241114,191700,675863761,1263,1263,1263,1263,0
|
|
20241114,191600,675863761,1263,1263,1263,1263,0
|
|
20241114,191500,675863761,1263,1263,1263,1263,0
|
|
20241114,191400,675863761,1263,1263,1263,1263,0
|
|
20241114,191300,675863761,1263,1263,1263,1263,0
|
|
20241114,191200,675863761,1263,1263,1263,1263,0
|
|
20241114,191100,675863761,1263,1263,1263,1263,0
|
|
20241114,191000,675863761,1263,1263,1263,1263,0
|
|
20241114,190900,675863761,1263,1263,1263,1263,0
|
|
20241114,190800,675863761,1263,1263,1263,1263,0
|
|
20241114,190700,675863761,1263,1263,1263,1263,0
|
|
20241114,190600,675863761,1263,1263,1263,1263,0
|
|
20241114,190500,675863761,1263,1263,1263,1263,0
|
|
20241114,190400,675863761,1263,1263,1263,1263,0
|
|
20241114,190300,675863761,1263,1263,1263,1263,0
|
|
20241114,190200,675863761,1263,1263,1263,1263,0
|
|
20241114,190100,675863761,1263,1263,1263,1263,0
|
|
20241114,190000,675863761,1263,1263,1263,1263,0
|
|
20241114,185900,675863761,1263,1263,1263,1263,0
|
|
20241114,185800,675863761,1263,1263,1263,1263,0
|
|
20241114,185700,675863761,1263,1263,1263,1263,0
|
|
20241114,185600,675863761,1263,1263,1263,1263,0
|
|
20241114,185500,675863761,1263,1263,1263,1263,0
|
|
20241114,185400,675863761,1263,1263,1263,1263,0
|
|
20241114,185300,675863761,1263,1263,1263,1263,0
|
|
20241114,185200,675863761,1263,1263,1263,1263,0
|
|
20241114,185100,675863761,1263,1263,1263,1263,0
|
|
20241114,185000,675863761,1263,1263,1263,1263,31235
|
|
20241114,184900,675863761,1263,1263,1263,1263,0
|
|
20241114,184800,675863761,1263,1263,1263,1263,0
|
|
20241114,184700,675863761,1263,1263,1263,1263,0
|
|
20241114,184600,675863761,1263,1263,1263,1263,0
|
|
20241114,184500,675863761,1263,1263,1263,1263,0
|
|
20241114,184400,675863761,1263,1263,1263,1263,0
|
|
20241114,184300,675863761,1263,1263,1263,1263,0
|
|
20241114,184200,675863761,1263,1263,1263,1263,0
|
|
20241114,184100,675863761,1263,1263,1263,1263,0
|
|
20241114,184000,675863761,1263,1263,1263,1263,0
|
|
20241114,183900,675863761,1263,1263,1263,1263,0
|
|
20241114,183800,675863761,1263,1263,1263,1263,0
|
|
20241114,183700,675863761,1263,1263,1263,1263,0
|
|
20241114,183600,675863761,1263,1263,1263,1263,0
|
|
20241114,183500,675863761,1263,1263,1263,1263,0
|
|
20241114,183400,675863761,1263,1263,1263,1263,0
|
|
20241114,183300,675863761,1263,1263,1263,1263,0
|
|
20241114,183200,675863761,1263,1263,1263,1263,0
|
|
20241114,183100,675863761,1263,1263,1263,1263,0
|
|
20241114,183000,675863761,1263,1263,1263,1263,0
|
|
20241114,182900,675863761,1263,1263,1263,1263,0
|
|
20241114,182800,675863761,1263,1263,1263,1263,0
|
|
20241114,182700,675863761,1263,1263,1263,1263,0
|
|
20241114,182600,675863761,1263,1263,1263,1263,0
|
|
20241114,182500,675863761,1263,1263,1263,1263,0
|
|
20241114,182400,675863761,1263,1263,1263,1263,0
|
|
20241114,182300,675863761,1263,1263,1263,1263,0
|
|
20241114,182200,675863761,1263,1263,1263,1263,0
|
|
20241114,182100,675863761,1263,1263,1263,1263,0
|
|
20241114,182000,675863761,1263,1263,1263,1263,31235
|
|
20241114,181900,675863761,1263,1263,1263,1263,0
|
|
20241114,181800,675863761,1263,1263,1263,1263,0
|
|
20241114,181700,675863761,1263,1263,1263,1263,0
|
|
20241114,181600,675863761,1263,1263,1263,1263,0
|
|
20241114,181500,675863761,1263,1263,1263,1263,0
|
|
20241114,181400,675863761,1263,1263,1263,1263,0
|
|
20241114,181300,675863761,1263,1263,1263,1263,0
|
|
20241114,181200,675863761,1263,1263,1263,1263,0
|
|
20241114,181100,675863761,1263,1263,1263,1263,0
|
|
20241114,181000,675863761,1263,1263,1263,1263,0
|
|
20241114,180900,675863761,1263,1263,1263,1263,0
|
|
20241114,180800,675863761,1263,1263,1263,1263,0
|
|
20241114,180700,675863761,1263,1263,1263,1263,0
|
|
20241114,180600,675863761,1263,1263,1263,1263,0
|
|
20241114,180500,675863761,1263,1263,1263,1263,0
|
|
20241114,180400,675863761,1263,1263,1263,1263,0
|
|
20241114,180300,675863761,1263,1263,1263,1263,0
|
|
20241114,180200,675863761,1263,1263,1263,1263,0
|
|
20241114,180100,675863761,1263,1263,1263,1263,0
|
|
20241114,180000,675863761,1263,1263,1263,1263,0
|
|
20241114,175900,675863761,1263,1263,1263,1263,0
|
|
20241114,175800,675863761,1263,1263,1263,1263,0
|
|
20241114,175700,675863761,1263,1263,1263,1263,0
|
|
20241114,175600,675863761,1263,1263,1263,1263,0
|
|
20241114,175500,675863761,1263,1263,1263,1263,0
|
|
20241114,175400,675863761,1263,1263,1263,1263,0
|
|
20241114,175300,675863761,1263,1263,1263,1263,0
|
|
20241114,175200,675863761,1263,1263,1263,1263,0
|
|
20241114,175100,675863761,1263,1263,1263,1263,0
|
|
20241114,175000,675863761,1263,1263,1263,1263,31235
|
|
20241114,174900,675863761,1263,1263,1263,1263,0
|
|
20241114,174800,675863761,1263,1263,1263,1263,0
|
|
20241114,174700,675863761,1263,1263,1263,1263,0
|
|
20241114,174600,675863761,1263,1263,1263,1263,0
|
|
20241114,174500,675863761,1263,1263,1263,1263,0
|
|
20241114,174400,675863761,1263,1263,1263,1263,0
|
|
20241114,174300,675863761,1263,1263,1263,1263,0
|
|
20241114,174200,675863761,1263,1263,1263,1263,0
|
|
20241114,174100,675863761,1263,1263,1263,1263,0
|
|
20241114,174000,675863761,1263,1263,1263,1263,0
|
|
20241114,173900,675863761,1263,1263,1263,1263,0
|
|
20241114,173800,675863761,1263,1263,1263,1263,0
|
|
20241114,173700,675863761,1263,1263,1263,1263,0
|
|
20241114,173600,675863761,1263,1263,1263,1263,0
|
|
20241114,173500,675863761,1263,1263,1263,1263,0
|
|
20241114,173400,675863761,1263,1263,1263,1263,0
|
|
20241114,173300,675863761,1263,1263,1263,1263,0
|
|
20241114,173200,675863761,1263,1263,1263,1263,0
|
|
20241114,173100,675863761,1263,1263,1263,1263,0
|
|
20241114,173000,675863761,1263,1263,1263,1263,0
|
|
20241114,172900,675863761,1263,1263,1263,1263,0
|
|
20241114,172800,675863761,1263,1263,1263,1263,0
|
|
20241114,172700,675863761,1263,1263,1263,1263,0
|
|
20241114,172600,675863761,1263,1263,1263,1263,0
|
|
20241114,172500,675863761,1263,1263,1263,1263,0
|
|
20241114,172400,675863761,1263,1263,1263,1263,0
|
|
20241114,172300,675863761,1263,1263,1263,1263,0
|
|
20241114,172200,675863761,1263,1263,1263,1263,0
|
|
20241114,172100,675863761,1263,1263,1263,1263,0
|
|
20241114,172000,675863761,1263,1263,1263,1263,31235
|
|
20241114,171900,675863761,1263,1263,1263,1263,0
|
|
20241114,171800,675863761,1263,1263,1263,1263,0
|
|
20241114,171700,675863761,1263,1263,1263,1263,0
|
|
20241114,171600,675863761,1263,1263,1263,1263,0
|
|
20241114,171500,675863761,1263,1263,1263,1263,0
|
|
20241114,171400,675863761,1263,1263,1263,1263,0
|
|
20241114,171300,675863761,1263,1263,1263,1263,0
|
|
20241114,171200,675863761,1263,1263,1263,1263,0
|
|
20241114,171100,675863761,1263,1263,1263,1263,0
|
|
20241114,171000,675863761,1263,1263,1263,1263,0
|
|
20241114,170900,675863761,1263,1263,1263,1263,0
|
|
20241114,170800,675863761,1263,1263,1263,1263,0
|
|
20241114,170700,675863761,1263,1263,1263,1263,0
|
|
20241114,170600,675863761,1263,1263,1263,1263,0
|
|
20241114,170500,675863761,1263,1263,1263,1263,0
|
|
20241114,170400,675863761,1263,1263,1263,1263,0
|
|
20241114,170300,675863761,1263,1263,1263,1263,0
|
|
20241114,170200,675863761,1263,1263,1263,1263,0
|
|
20241114,170100,675863761,1263,1263,1263,1263,0
|
|
20241114,170000,675863761,1263,1263,1263,1263,0
|
|
20241114,165900,675863761,1263,1263,1263,1263,0
|
|
20241114,165800,675863761,1263,1263,1263,1263,0
|
|
20241114,165700,675863761,1263,1263,1263,1263,0
|
|
20241114,165600,675863761,1263,1263,1263,1263,0
|
|
20241114,165500,675863761,1263,1263,1263,1263,0
|
|
20241114,165400,675863761,1263,1263,1263,1263,0
|
|
20241114,165300,675863761,1263,1263,1263,1263,0
|
|
20241114,165200,675863761,1263,1263,1263,1263,0
|
|
20241114,165100,675863761,1263,1263,1263,1263,0
|
|
20241114,165000,675863761,1263,1263,1263,1263,31235
|
|
20241114,164900,675863761,1263,1263,1263,1263,0
|
|
20241114,164800,675863761,1263,1263,1263,1263,0
|
|
20241114,164700,675863761,1263,1263,1263,1263,0
|
|
20241114,164600,675863761,1263,1263,1263,1263,0
|
|
20241114,164500,675863761,1263,1263,1263,1263,0
|
|
20241114,164400,675863761,1263,1263,1263,1263,0
|
|
20241114,164300,675863761,1263,1263,1263,1263,0
|
|
20241114,164200,675863761,1263,1263,1263,1263,0
|
|
20241114,164100,675863761,1263,1263,1263,1263,0
|
|
20241114,164000,675863761,1263,1263,1263,1263,0
|
|
20241114,163900,675863761,1263,1263,1263,1263,0
|
|
20241114,163800,675863761,1263,1263,1263,1263,0
|
|
20241114,163700,675863761,1263,1263,1263,1263,0
|
|
20241114,163600,675863761,1263,1263,1263,1263,0
|
|
20241114,163500,675863761,1263,1263,1263,1263,0
|
|
20241114,163400,675863761,1263,1263,1263,1263,0
|
|
20241114,163300,675863761,1263,1263,1263,1263,0
|
|
20241114,163200,675863761,1263,1263,1263,1263,0
|
|
20241114,163100,675863761,1263,1263,1263,1263,0
|
|
20241114,163000,675863761,1263,1263,1263,1263,31235
|
|
20241114,162900,636413956,1274,1274,1274,1274,0
|
|
20241114,162800,636413956,1274,1274,1274,1274,0
|
|
20241114,162700,636413956,1274,1274,1274,1274,0
|
|
20241114,162600,636413956,1274,1274,1274,1274,0
|
|
20241114,162500,636413956,1274,1274,1274,1274,0
|
|
20241114,162400,636413956,1274,1274,1274,1274,0
|
|
20241114,162300,636413956,1274,1274,1274,1274,0
|
|
20241114,162200,636413956,1274,1274,1274,1274,0
|
|
20241114,162100,636413956,1274,1274,1274,1274,0
|
|
20241114,162000,636413956,1274,1274,1274,1274,0
|
|
20241114,161900,636413956,1274,1278,1279,1273,7424
|
|
20241114,161800,626956420,1274,1274,1274,1274,2057
|
|
20241114,161700,624335802,1279,1279,1279,1279,300
|
|
20241114,161600,623952102,1279,1279,1279,1279,13
|
|
20241114,161500,623935475,1279,1279,1279,1279,3
|
|
20241114,161400,623931638,1279,1280,1280,1272,453
|
|
20241114,161300,623354601,1280,1280,1280,1280,2
|
|
20241114,161200,623352041,1280,1273,1280,1272,1865
|
|
20241114,161100,620975632,1277,1273,1277,1273,922
|
|
20241114,161000,619799358,1279,1278,1279,1278,400
|
|
20241114,160900,619287865,1279,1279,1279,1279,0
|
|
20241114,160800,619287865,1279,1279,1279,1279,0
|
|
20241114,160700,619287865,1279,1279,1279,1279,28
|
|
20241114,160600,619252053,1278,1277,1278,1277,4169
|
|
20241114,160500,613925942,1278,1279,1279,1278,402
|
|
20241114,160400,613412184,1281,1271,1281,1271,904
|
|
20241114,160300,612259164,1270,1277,1282,1270,19958
|
|
20241114,160200,586855151,1282,1276,1282,1276,177
|
|
20241114,160100,586629287,1276,1276,1280,1276,6114
|
|
20241114,160000,578823856,1276,1276,1279,1276,265
|
|
20241114,155900,578485662,1280,1280,1280,1280,7
|
|
20241114,155800,578476702,1276,1278,1278,1276,400
|
|
20241114,155700,577965949,1280,1280,1280,1279,298
|
|
20241114,155600,577584532,1280,1280,1280,1280,244
|
|
20241114,155500,577272212,1280,1281,1281,1280,53
|
|
20241114,155400,577204339,1282,1282,1282,1282,33
|
|
20241114,155300,577162033,1287,1287,1287,1287,101
|
|
20241114,155200,577032046,1288,1280,1288,1279,2065
|
|
20241114,155100,574380908,1280,1285,1285,1280,7816
|
|
20241114,155000,564370326,1282,1285,1285,1282,292
|
|
20241114,154900,563995904,1291,1285,1291,1285,2002
|
|
20241114,154800,561423328,1291,1291,1291,1286,1064
|
|
20241114,154700,560054708,1292,1292,1292,1292,1
|
|
20241114,154600,560053416,1293,1287,1293,1287,2
|
|
20241114,154500,560050836,1294,1294,1294,1294,40
|
|
20241114,154400,559999076,1295,1295,1295,1282,51089
|
|
20241114,154300,494376656,1295,1295,1295,1295,772
|
|
20241114,154200,493376916,1290,1291,1291,1290,1800
|
|
20241114,154100,491054851,1295,1295,1295,1295,0
|
|
20241114,154000,491054851,1295,1293,1296,1290,3476
|
|
20241114,153900,486552480,1296,1291,1296,1290,2510
|
|
20241114,153800,483314562,1290,1292,1297,1290,3603
|
|
20241114,153700,478665248,1298,1297,1298,1297,459
|
|
20241114,153600,478069923,1297,1296,1297,1295,4375
|
|
20241114,153500,472397920,1296,1295,1296,1290,8002
|
|
20241114,153400,462071122,1296,1297,1297,1296,785
|
|
20241114,153300,461053003,1297,1296,1298,1296,1066
|
|
20241114,153200,459671417,1298,1298,1298,1296,939
|
|
20241114,153100,458454415,1298,1298,1298,1296,6820
|
|
20241114,153000,449604418,1297,1298,1298,1297,219
|
|
20241114,152900,449320296,1298,1297,1298,1296,964
|
|
20241114,152800,448070187,1297,1298,1298,1296,5662
|
|
20241114,152700,440726996,1299,1298,1299,1298,1002
|
|
20241114,152600,439426396,1298,1298,1299,1298,2103
|
|
20241114,152500,436696700,1298,1299,1299,1298,1579
|
|
20241114,152400,434646680,1299,1297,1299,1297,3714
|
|
20241114,152300,429827606,1297,1297,1297,1297,2294
|
|
20241114,152200,426852288,1296,1298,1299,1296,10062
|
|
20241114,152100,413798669,1297,1297,1297,1296,5412
|
|
20241114,152000,406782684,1290,1292,1299,1289,9051
|
|
20241114,151900,395077291,1290,1292,1292,1290,526
|
|
20241114,151800,394398247,1297,1298,1298,1297,1400
|
|
20241114,151700,392581947,1299,1291,1299,1291,596
|
|
20241114,151600,391811027,1299,1300,1300,1291,1535
|
|
20241114,151500,389820834,1301,1301,1301,1301,0
|
|
20241114,151400,389820834,1301,1300,1301,1291,4077
|
|
20241114,151300,384545867,1301,1301,1301,1301,0
|
|
20241114,151200,384545867,1301,1290,1301,1290,10024
|
|
20241114,151100,371614643,1290,1294,1297,1290,1810
|
|
20241114,151000,369276996,1294,1296,1297,1290,8142
|
|
20241114,150900,358761113,1294,1294,1294,1294,15
|
|
20241114,150800,358741703,1294,1308,1308,1294,3701
|
|
20241114,150700,353949937,1309,1304,1309,1304,4238
|
|
20241114,150600,348414388,1305,1303,1305,1303,1770
|
|
20241114,150500,346106369,1303,1295,1303,1295,4002
|
|
20241114,150400,340923263,1294,1300,1300,1293,14000
|
|
20241114,150300,322791490,1317,1309,1317,1309,410
|
|
20241114,150200,322254720,1295,1302,1302,1295,11928
|
|
20241114,150100,306752898,1300,1316,1316,1300,34266
|
|
20241114,150000,261949970,1315,1315,1315,1315,0
|
|
20241114,145900,261949970,1315,1315,1315,1315,5
|
|
20241114,145800,261943395,1315,1315,1315,1315,0
|
|
20241114,145700,261943395,1315,1317,1317,1315,6000
|
|
20241114,145600,254046862,1317,1317,1317,1317,0
|
|
20241114,145500,254046862,1317,1320,1320,1317,977
|
|
20241114,145400,252757333,1322,1322,1322,1322,1
|
|
20241114,145300,252756011,1320,1320,1320,1320,0
|
|
20241114,145200,252756011,1320,1320,1320,1320,0
|
|
20241114,145100,252756011,1320,1320,1320,1320,0
|
|
20241114,145000,252756011,1320,1320,1320,1320,45
|
|
20241114,144900,252696611,1319,1319,1319,1319,100
|
|
20241114,144800,252564711,1316,1316,1316,1316,0
|
|
20241114,144700,252564711,1316,1320,1320,1316,5097
|
|
20241114,144600,245856066,1317,1317,1317,1317,0
|
|
20241114,144500,245856066,1317,1316,1317,1316,2200
|
|
20241114,144400,242960666,1315,1315,1315,1315,0
|
|
20241114,144300,242960666,1315,1315,1315,1315,0
|
|
20241114,144200,242960666,1315,1315,1315,1315,0
|
|
20241114,144100,242960666,1315,1315,1315,1315,0
|
|
20241114,144000,242960666,1315,1315,1315,1315,0
|
|
20241114,143900,242960666,1315,1316,1316,1315,3933
|
|
20241114,143800,237785838,1317,1317,1317,1317,1
|
|
20241114,143700,237784521,1316,1316,1316,1316,100
|
|
20241114,143600,237652921,1316,1316,1316,1316,0
|
|
20241114,143500,237652921,1316,1316,1316,1316,0
|
|
20241114,143400,237652921,1316,1316,1316,1316,1000
|
|
20241114,143300,236336921,1316,1316,1316,1316,1119
|
|
20241114,143200,234864317,1316,1316,1316,1316,4750
|
|
20241114,143100,228613317,1316,1316,1316,1316,250
|
|
20241114,143000,228284317,1316,1316,1316,1316,1
|
|
20241114,142900,228283001,1317,1317,1317,1317,0
|
|
20241114,142800,228283001,1317,1317,1317,1317,10
|
|
20241114,142700,228269831,1320,1320,1320,1320,0
|
|
20241114,142600,228269831,1320,1320,1320,1320,50
|
|
20241114,142500,228203831,1320,1320,1320,1320,0
|
|
20241114,142400,228203831,1320,1320,1320,1320,5
|
|
20241114,142300,228197231,1315,1315,1315,1315,0
|
|
20241114,142200,228197231,1315,1315,1315,1315,11
|
|
20241114,142100,228182766,1314,1315,1315,1314,100
|
|
20241114,142000,228051353,1315,1321,1321,1315,11155
|
|
20241114,141900,213375305,1331,1331,1331,1331,0
|
|
20241114,141800,213375305,1331,1331,1331,1331,0
|
|
20241114,141700,213375305,1331,1331,1331,1331,0
|
|
20241114,141600,213375305,1331,1331,1331,1331,0
|
|
20241114,141500,213375305,1331,1331,1331,1331,0
|
|
20241114,141400,213375305,1331,1331,1331,1331,0
|
|
20241114,141300,213375305,1331,1331,1331,1331,0
|
|
20241114,141200,213375305,1331,1331,1331,1331,0
|
|
20241114,141100,213375305,1331,1331,1331,1331,0
|
|
20241114,141000,213375305,1331,1331,1331,1331,1
|
|
20241114,140900,213373974,1330,1330,1330,1330,0
|
|
20241114,140800,213373974,1330,1330,1330,1330,0
|
|
20241114,140700,213373974,1330,1330,1330,1330,0
|
|
20241114,140600,213373974,1330,1330,1330,1330,0
|
|
20241114,140500,213373974,1330,1330,1330,1330,4
|
|
20241114,140400,213368654,1330,1330,1330,1330,0
|
|
20241114,140300,213368654,1330,1330,1330,1330,10
|
|
20241114,140200,213355354,1326,1326,1326,1326,13
|
|
20241114,140100,213338116,1330,1330,1330,1330,0
|
|
20241114,140000,213338116,1330,1330,1330,1330,32
|
|
20241114,135900,213295556,1331,1331,1331,1331,0
|
|
20241114,135800,213295556,1331,1331,1331,1331,0
|
|
20241114,135700,213295556,1331,1331,1331,1331,1
|
|
20241114,135600,213294225,1331,1326,1331,1326,113
|
|
20241114,135500,213144312,1326,1321,1326,1319,789
|
|
20241114,135400,212102061,1326,1326,1326,1326,0
|
|
20241114,135300,212102061,1326,1326,1326,1326,0
|
|
20241114,135200,212102061,1326,1326,1326,1326,100
|
|
20241114,135100,211969461,1325,1325,1325,1325,0
|
|
20241114,135000,211969461,1325,1325,1325,1325,0
|
|
20241114,134900,211969461,1325,1325,1325,1325,0
|
|
20241114,134800,211969461,1325,1325,1325,1325,100
|
|
20241114,134700,211836961,1326,1326,1326,1326,0
|
|
20241114,134600,211836961,1326,1326,1326,1326,0
|
|
20241114,134500,211836961,1326,1326,1326,1326,0
|
|
20241114,134400,211836961,1326,1326,1326,1326,0
|
|
20241114,134300,211836961,1326,1326,1326,1326,0
|
|
20241114,134200,211836961,1326,1326,1326,1326,0
|
|
20241114,134100,211836961,1326,1326,1326,1326,0
|
|
20241114,134000,211836961,1326,1326,1326,1326,0
|
|
20241114,133900,211836961,1326,1326,1326,1326,0
|
|
20241114,133800,211836961,1326,1326,1326,1326,400
|
|
20241114,133700,211306561,1329,1329,1329,1329,0
|
|
20241114,133600,211306561,1329,1329,1329,1329,0
|
|
20241114,133500,211306561,1329,1329,1329,1329,100
|
|
20241114,133400,211173661,1329,1329,1329,1329,0
|
|
20241114,133300,211173661,1329,1329,1329,1329,0
|
|
20241114,133200,211173661,1329,1329,1329,1329,1672
|
|
20241114,133100,208951573,1338,1330,1338,1330,3127
|
|
20241114,133000,204777663,1330,1330,1330,1330,0
|
|
20241114,132900,204777663,1330,1330,1330,1330,0
|
|
20241114,132800,204777663,1330,1330,1330,1330,0
|
|
20241114,132700,204777663,1330,1330,1330,1330,0
|
|
20241114,132600,204777663,1330,1330,1330,1330,0
|
|
20241114,132500,204777663,1330,1330,1330,1330,200
|
|
20241114,132400,204511663,1330,1339,1339,1330,428
|
|
20241114,132300,203939003,1339,1339,1339,1339,0
|
|
20241114,132200,203939003,1339,1339,1339,1339,10
|
|
20241114,132100,203925613,1339,1339,1339,1339,0
|
|
20241114,132000,203925613,1339,1339,1339,1339,16
|
|
20241114,131900,203904189,1338,1337,1338,1337,82
|
|
20241114,131800,203794553,1337,1337,1337,1337,0
|
|
20241114,131700,203794553,1337,1337,1337,1337,0
|
|
20241114,131600,203794553,1337,1337,1337,1337,0
|
|
20241114,131500,203794553,1337,1337,1337,1337,0
|
|
20241114,131400,203794553,1337,1337,1337,1337,0
|
|
20241114,131300,203794553,1337,1337,1337,1337,16
|
|
20241114,131200,203773161,1339,1339,1339,1339,0
|
|
20241114,131100,203773161,1339,1339,1339,1339,0
|
|
20241114,131000,203773161,1339,1339,1339,1339,0
|
|
20241114,130900,203773161,1339,1339,1339,1339,0
|
|
20241114,130800,203773161,1339,1339,1339,1339,0
|
|
20241114,130700,203773161,1339,1339,1339,1339,0
|
|
20241114,130600,203773161,1339,1339,1339,1339,0
|
|
20241114,130500,203773161,1339,1339,1339,1339,5
|
|
20241114,130400,203766466,1339,1339,1339,1339,530
|
|
20241114,130300,203056796,1339,1339,1339,1339,200
|
|
20241114,130200,202788996,1339,1333,1339,1332,366
|
|
20241114,130100,202299674,1340,1340,1340,1340,1
|
|
20241114,130000,202298334,1340,1339,1340,1339,22
|
|
20241114,125900,202268855,1329,1336,1340,1329,11176
|
|
20241114,125800,187414125,1335,1335,1335,1335,2383
|
|
20241114,125700,184232820,1334,1329,1334,1329,385
|
|
20241114,125600,183719598,1331,1329,1331,1329,3522
|
|
20241114,125500,179038760,1328,1328,1328,1328,0
|
|
20241114,125400,179038760,1328,1328,1328,1328,3
|
|
20241114,125300,179034776,1320,1332,1332,1320,7001
|
|
20241114,125200,169788176,1331,1331,1331,1331,100
|
|
20241114,125100,169655076,1331,1331,1331,1331,0
|
|
20241114,125000,169655076,1331,1331,1331,1331,0
|
|
20241114,124900,169655076,1331,1331,1331,1331,5
|
|
20241114,124800,169648421,1331,1331,1331,1331,60
|
|
20241114,124700,169568561,1331,1331,1331,1331,1
|
|
20241114,124600,169567230,1331,1331,1331,1331,1
|
|
20241114,124500,169565899,1321,1321,1321,1321,0
|
|
20241114,124400,169565899,1321,1321,1321,1321,2
|
|
20241114,124300,169563257,1320,1320,1320,1320,0
|
|
20241114,124200,169563257,1320,1326,1326,1320,2000
|
|
20241114,124100,166916832,1325,1325,1325,1325,0
|
|
20241114,124000,166916832,1325,1325,1325,1325,0
|
|
20241114,123900,166916832,1325,1325,1325,1325,0
|
|
20241114,123800,166916832,1325,1325,1325,1325,0
|
|
20241114,123700,166916832,1325,1325,1325,1325,0
|
|
20241114,123600,166916832,1325,1325,1325,1325,0
|
|
20241114,123500,166916832,1325,1325,1325,1325,0
|
|
20241114,123400,166916832,1325,1325,1325,1325,25
|
|
20241114,123300,166883707,1325,1325,1325,1325,0
|
|
20241114,123200,166883707,1325,1325,1325,1325,0
|
|
20241114,123100,166883707,1325,1325,1325,1325,0
|
|
20241114,123000,166883707,1325,1325,1325,1325,1000
|
|
20241114,122900,165558707,1335,1332,1335,1332,984
|
|
20241114,122800,164246744,1322,1324,1324,1322,700
|
|
20241114,122700,163320884,1333,1333,1333,1333,30
|
|
20241114,122600,163280894,1333,1333,1333,1333,0
|
|
20241114,122500,163280894,1333,1333,1333,1333,0
|
|
20241114,122400,163280894,1333,1333,1333,1333,0
|
|
20241114,122300,163280894,1333,1333,1333,1333,0
|
|
20241114,122200,163280894,1333,1333,1333,1333,0
|
|
20241114,122100,163280894,1333,1333,1333,1333,0
|
|
20241114,122000,163280894,1333,1333,1333,1333,4
|
|
20241114,121900,163275562,1333,1333,1333,1333,0
|
|
20241114,121800,163275562,1333,1333,1333,1333,0
|
|
20241114,121700,163275562,1333,1333,1333,1333,0
|
|
20241114,121600,163275562,1333,1333,1333,1333,1461
|
|
20241114,121500,161328049,1333,1333,1333,1333,0
|
|
20241114,121400,161328049,1333,1333,1333,1333,0
|
|
20241114,121300,161328049,1333,1330,1333,1330,500
|
|
20241114,121200,160661696,1330,1330,1330,1330,0
|
|
20241114,121100,160661696,1330,1330,1330,1330,18
|
|
20241114,121000,160637756,1330,1330,1330,1330,0
|
|
20241114,120900,160637756,1330,1330,1330,1330,0
|
|
20241114,120800,160637756,1330,1329,1330,1329,200
|
|
20241114,120700,160371773,1319,1320,1320,1319,542
|
|
20241114,120600,159656348,1331,1331,1331,1331,0
|
|
20241114,120500,159656348,1331,1331,1331,1331,0
|
|
20241114,120400,159656348,1331,1331,1331,1331,0
|
|
20241114,120300,159656348,1331,1330,1331,1330,200
|
|
20241114,120200,159390186,1329,1329,1329,1329,0
|
|
20241114,120100,159390186,1329,1329,1329,1329,0
|
|
20241114,120000,159390186,1329,1328,1329,1328,403
|
|
20241114,115900,158854811,1316,1317,1317,1316,205
|
|
20241114,115800,158584970,1317,1317,1317,1317,0
|
|
20241114,115700,158584970,1317,1317,1317,1317,11
|
|
20241114,115600,158570483,1314,1321,1322,1314,451
|
|
20241114,115500,157975734,1314,1314,1314,1314,0
|
|
20241114,115400,157975734,1314,1314,1314,1314,0
|
|
20241114,115300,157975734,1314,1314,1314,1314,600
|
|
20241114,115200,157187334,1314,1314,1318,1313,919
|
|
20241114,115100,155976575,1315,1315,1315,1315,0
|
|
20241114,115000,155976575,1315,1317,1317,1315,368
|
|
20241114,114900,155492364,1318,1318,1318,1318,7
|
|
20241114,114800,155483138,1318,1318,1318,1318,0
|
|
20241114,114700,155483138,1318,1319,1319,1318,402
|
|
20241114,114600,154952919,1319,1320,1320,1319,1856
|
|
20241114,114500,152503989,1320,1321,1322,1320,1215
|
|
20241114,114400,150899396,1322,1323,1323,1322,372
|
|
20241114,114300,150407310,1324,1323,1324,1323,160
|
|
20241114,114200,150195570,1323,1323,1323,1323,35
|
|
20241114,114100,150149265,1323,1323,1323,1323,0
|
|
20241114,114000,150149265,1323,1323,1323,1323,0
|
|
20241114,113900,150149265,1323,1323,1323,1323,0
|
|
20241114,113800,150149265,1323,1323,1323,1323,0
|
|
20241114,113700,150149265,1323,1323,1323,1323,0
|
|
20241114,113600,150149265,1323,1323,1323,1323,5
|
|
20241114,113500,150142650,1323,1330,1330,1323,109
|
|
20241114,113400,149998429,1332,1332,1332,1332,0
|
|
20241114,113300,149998429,1332,1332,1332,1332,0
|
|
20241114,113200,149998429,1332,1332,1332,1332,1
|
|
20241114,113100,149997097,1323,1323,1323,1323,551
|
|
20241114,113000,149268124,1325,1325,1325,1325,0
|
|
20241114,112900,149268124,1325,1325,1325,1325,449
|
|
20241114,112800,148673199,1325,1327,1327,1325,1335
|
|
20241114,112700,146903525,1326,1326,1326,1326,368
|
|
20241114,112600,146415557,1326,1326,1326,1326,3
|
|
20241114,112500,146411579,1327,1327,1327,1327,0
|
|
20241114,112400,146411579,1327,1327,1327,1327,142
|
|
20241114,112300,146223145,1329,1329,1329,1329,2
|
|
20241114,112200,146220487,1329,1329,1329,1329,21
|
|
20241114,112100,146192578,1330,1327,1330,1327,932
|
|
20241114,112000,144955292,1330,1330,1330,1330,172
|
|
20241114,111900,144726532,1322,1322,1322,1322,0
|
|
20241114,111800,144726532,1322,1330,1330,1322,1253
|
|
20241114,111700,143064956,1329,1329,1329,1329,0
|
|
20241114,111600,143064956,1329,1332,1332,1329,7000
|
|
20241114,111500,133755647,1344,1344,1344,1344,12
|
|
20241114,111400,133739519,1344,1344,1344,1344,14
|
|
20241114,111300,133720703,1336,1336,1336,1336,0
|
|
20241114,111200,133720703,1336,1337,1337,1336,87
|
|
20241114,111100,133604457,1344,1344,1344,1344,0
|
|
20241114,111000,133604457,1344,1344,1344,1344,0
|
|
20241114,110900,133604457,1344,1336,1344,1336,876
|
|
20241114,110800,132434113,1337,1337,1337,1337,170
|
|
20241114,110700,132206823,1339,1339,1339,1339,100
|
|
20241114,110600,132072923,1346,1346,1346,1346,20
|
|
20241114,110500,132046003,1341,1341,1341,1341,500
|
|
20241114,110400,131375503,1349,1349,1349,1349,0
|
|
20241114,110300,131375503,1349,1349,1349,1349,0
|
|
20241114,110200,131375503,1349,1349,1349,1349,5
|
|
20241114,110100,131368758,1336,1341,1341,1336,628
|
|
20241114,110000,130527070,1342,1342,1342,1342,301
|
|
20241114,105900,130123128,1354,1354,1354,1354,0
|
|
20241114,105800,130123128,1354,1354,1354,1354,0
|
|
20241114,105700,130123128,1354,1354,1354,1354,0
|
|
20241114,105600,130123128,1354,1354,1354,1354,0
|
|
20241114,105500,130123128,1354,1354,1354,1354,0
|
|
20241114,105400,130123128,1354,1352,1354,1352,1010
|
|
20241114,105300,128757322,1352,1351,1352,1351,100
|
|
20241114,105200,128622132,1352,1350,1352,1350,20
|
|
20241114,105100,128595130,1350,1343,1350,1343,601
|
|
20241114,105000,127784429,1342,1342,1342,1342,693
|
|
20241114,104900,126854423,1331,1342,1342,1331,15
|
|
20241114,104800,126834391,1342,1342,1342,1342,5
|
|
20241114,104700,126827681,1342,1342,1342,1342,50
|
|
20241114,104600,126760581,1343,1343,1343,1343,1
|
|
20241114,104500,126759238,1343,1343,1343,1343,1
|
|
20241114,104400,126757895,1343,1343,1343,1343,3
|
|
20241114,104300,126753866,1343,1332,1343,1332,1817
|
|
20241114,104200,124331164,1332,1332,1332,1332,39
|
|
20241114,104100,124279216,1324,1326,1326,1324,4000
|
|
20241114,104000,118982923,1323,1330,1330,1323,30
|
|
20241114,103900,118943219,1330,1330,1330,1330,749
|
|
20241114,103800,117947049,1335,1337,1337,1335,752
|
|
20241114,103700,116941829,1337,1337,1337,1337,2
|
|
20241114,103600,116939155,1337,1337,1337,1337,107
|
|
20241114,103500,116796096,1343,1343,1343,1343,0
|
|
20241114,103400,116796096,1343,1343,1343,1343,0
|
|
20241114,103300,116796096,1343,1343,1343,1343,2
|
|
20241114,103200,116793410,1335,1335,1335,1335,0
|
|
20241114,103100,116793410,1335,1335,1335,1335,0
|
|
20241114,103000,116793410,1335,1335,1335,1335,0
|
|
20241114,102900,116793410,1335,1335,1335,1335,970
|
|
20241114,102800,115498460,1340,1340,1340,1340,1113
|
|
20241114,102700,114007040,1340,1342,1342,1340,1680
|
|
20241114,102600,111754754,1338,1341,1341,1338,30091
|
|
20241114,102500,71484601,1340,1345,1345,1340,5000
|
|
20241114,102400,64781909,1350,1350,1350,1350,2814
|
|
20241114,102300,60983009,1350,1350,1350,1350,21
|
|
20241114,102200,60954659,1350,1352,1352,1350,1764
|
|
20241114,102100,58570941,1356,1356,1356,1356,0
|
|
20241114,102000,58570941,1356,1356,1356,1356,3
|
|
20241114,101900,58566873,1356,1351,1356,1351,7254
|
|
20241114,101800,48765886,1346,1346,1346,1346,1
|
|
20241114,101700,48764540,1347,1349,1349,1347,3
|
|
20241114,101600,48760496,1352,1345,1352,1345,225
|
|
20241114,101500,48456564,1353,1353,1353,1353,100
|
|
20241114,101400,48321264,1345,1345,1345,1345,0
|
|
20241114,101300,48321264,1345,1352,1354,1345,1003
|
|
20241114,101200,46963669,1351,1345,1351,1345,1206
|
|
20241114,101100,45341568,1350,1349,1350,1349,1092
|
|
20241114,101000,43868359,1349,1345,1349,1345,938
|
|
20241114,100900,42604641,1338,1338,1344,1338,5076
|
|
20241114,100800,35807089,1340,1340,1340,1335,657
|
|
20241114,100700,34929639,1340,1335,1341,1321,583
|
|
20241114,100600,34158175,1340,1342,1343,1316,337
|
|
20241114,100500,33707699,1342,1335,1342,1335,2510
|
|
20241114,100400,30350254,1335,1329,1335,1312,1125
|
|
20241114,100300,28855507,1336,1332,1336,1332,992
|
|
20241114,100200,27534149,1332,1328,1332,1327,5364
|
|
20241114,100100,20409721,1328,1328,1328,1311,156
|
|
20241114,100000,20204363,1311,1306,1328,1306,14931
|