593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,185000,377302682,1163,1163,1163,1163,12891
|
|
20241113,184900,377302682,1163,1163,1163,1163,0
|
|
20241113,184800,377302682,1163,1163,1163,1163,0
|
|
20241113,184700,377302682,1163,1163,1163,1163,0
|
|
20241113,184600,377302682,1163,1163,1163,1163,0
|
|
20241113,184500,377302682,1163,1163,1163,1163,0
|
|
20241113,184400,377302682,1163,1163,1163,1163,0
|
|
20241113,184300,377302682,1163,1163,1163,1163,0
|
|
20241113,184200,377302682,1163,1163,1163,1163,0
|
|
20241113,184100,377302682,1163,1163,1163,1163,0
|
|
20241113,184000,377302682,1163,1163,1163,1163,0
|
|
20241113,183900,377302682,1163,1163,1163,1163,0
|
|
20241113,183800,377302682,1163,1163,1163,1163,0
|
|
20241113,183700,377302682,1163,1163,1163,1163,0
|
|
20241113,183600,377302682,1163,1163,1163,1163,0
|
|
20241113,183500,377302682,1163,1163,1163,1163,0
|
|
20241113,183400,377302682,1163,1163,1163,1163,0
|
|
20241113,183300,377302682,1163,1163,1163,1163,0
|
|
20241113,183200,377302682,1163,1163,1163,1163,0
|
|
20241113,183100,377302682,1163,1163,1163,1163,0
|
|
20241113,183000,377302682,1163,1163,1163,1163,0
|
|
20241113,182900,377302682,1163,1163,1163,1163,0
|
|
20241113,182800,377302682,1163,1163,1163,1163,0
|
|
20241113,182700,377302682,1163,1163,1163,1163,0
|
|
20241113,182600,377302682,1163,1163,1163,1163,0
|
|
20241113,182500,377302682,1163,1163,1163,1163,0
|
|
20241113,182400,377302682,1163,1163,1163,1163,0
|
|
20241113,182300,377302682,1163,1163,1163,1163,0
|
|
20241113,182200,377302682,1163,1163,1163,1163,0
|
|
20241113,182100,377302682,1163,1163,1163,1163,0
|
|
20241113,182000,377302682,1163,1163,1163,1163,12891
|
|
20241113,181900,377302682,1163,1163,1163,1163,0
|
|
20241113,181800,377302682,1163,1163,1163,1163,0
|
|
20241113,181700,377302682,1163,1163,1163,1163,0
|
|
20241113,181600,377302682,1163,1163,1163,1163,0
|
|
20241113,181500,377302682,1163,1163,1163,1163,0
|
|
20241113,181400,377302682,1163,1163,1163,1163,0
|
|
20241113,181300,377302682,1163,1163,1163,1163,0
|
|
20241113,181200,377302682,1163,1163,1163,1163,0
|
|
20241113,181100,377302682,1163,1163,1163,1163,0
|
|
20241113,181000,377302682,1163,1163,1163,1163,0
|
|
20241113,180900,377302682,1163,1163,1163,1163,0
|
|
20241113,180800,377302682,1163,1163,1163,1163,0
|
|
20241113,180700,377302682,1163,1163,1163,1163,0
|
|
20241113,180600,377302682,1163,1163,1163,1163,0
|
|
20241113,180500,377302682,1163,1163,1163,1163,0
|
|
20241113,180400,377302682,1163,1163,1163,1163,0
|
|
20241113,180300,377302682,1163,1163,1163,1163,0
|
|
20241113,180200,377302682,1163,1163,1163,1163,0
|
|
20241113,180100,377302682,1163,1163,1163,1163,0
|
|
20241113,180000,377302682,1163,1163,1163,1163,0
|
|
20241113,175900,377302682,1163,1163,1163,1163,0
|
|
20241113,175800,377302682,1163,1163,1163,1163,0
|
|
20241113,175700,377302682,1163,1163,1163,1163,0
|
|
20241113,175600,377302682,1163,1163,1163,1163,0
|
|
20241113,175500,377302682,1163,1163,1163,1163,0
|
|
20241113,175400,377302682,1163,1163,1163,1163,0
|
|
20241113,175300,377302682,1163,1163,1163,1163,0
|
|
20241113,175200,377302682,1163,1163,1163,1163,0
|
|
20241113,175100,377302682,1163,1163,1163,1163,0
|
|
20241113,175000,377302682,1163,1163,1163,1163,12891
|
|
20241113,174900,377302682,1163,1163,1163,1163,0
|
|
20241113,174800,377302682,1163,1163,1163,1163,0
|
|
20241113,174700,377302682,1163,1163,1163,1163,0
|
|
20241113,174600,377302682,1163,1163,1163,1163,0
|
|
20241113,174500,377302682,1163,1163,1163,1163,0
|
|
20241113,174400,377302682,1163,1163,1163,1163,0
|
|
20241113,174300,377302682,1163,1163,1163,1163,0
|
|
20241113,174200,377302682,1163,1163,1163,1163,0
|
|
20241113,174100,377302682,1163,1163,1163,1163,0
|
|
20241113,174000,377302682,1163,1163,1163,1163,0
|
|
20241113,173900,377302682,1163,1163,1163,1163,0
|
|
20241113,173800,377302682,1163,1163,1163,1163,0
|
|
20241113,173700,377302682,1163,1163,1163,1163,0
|
|
20241113,173600,377302682,1163,1163,1163,1163,0
|
|
20241113,173500,377302682,1163,1163,1163,1163,0
|
|
20241113,173400,377302682,1163,1163,1163,1163,0
|
|
20241113,173300,377302682,1163,1163,1163,1163,0
|
|
20241113,173200,377302682,1163,1163,1163,1163,0
|
|
20241113,173100,377302682,1163,1163,1163,1163,0
|
|
20241113,173000,377302682,1163,1163,1163,1163,0
|
|
20241113,172900,377302682,1163,1163,1163,1163,0
|
|
20241113,172800,377302682,1163,1163,1163,1163,0
|
|
20241113,172700,377302682,1163,1163,1163,1163,0
|
|
20241113,172600,377302682,1163,1163,1163,1163,0
|
|
20241113,172500,377302682,1163,1163,1163,1163,0
|
|
20241113,172400,377302682,1163,1163,1163,1163,0
|
|
20241113,172300,377302682,1163,1163,1163,1163,0
|
|
20241113,172200,377302682,1163,1163,1163,1163,0
|
|
20241113,172100,377302682,1163,1163,1163,1163,0
|
|
20241113,172000,377302682,1163,1163,1163,1163,12891
|
|
20241113,171900,377302682,1163,1163,1163,1163,0
|
|
20241113,171800,377302682,1163,1163,1163,1163,0
|
|
20241113,171700,377302682,1163,1163,1163,1163,0
|
|
20241113,171600,377302682,1163,1163,1163,1163,0
|
|
20241113,171500,377302682,1163,1163,1163,1163,0
|
|
20241113,171400,377302682,1163,1163,1163,1163,0
|
|
20241113,171300,377302682,1163,1163,1163,1163,0
|
|
20241113,171200,377302682,1163,1163,1163,1163,0
|
|
20241113,171100,377302682,1163,1163,1163,1163,0
|
|
20241113,171000,377302682,1163,1163,1163,1163,0
|
|
20241113,170900,377302682,1163,1163,1163,1163,0
|
|
20241113,170800,377302682,1163,1163,1163,1163,0
|
|
20241113,170700,377302682,1163,1163,1163,1163,0
|
|
20241113,170600,377302682,1163,1163,1163,1163,0
|
|
20241113,170500,377302682,1163,1163,1163,1163,0
|
|
20241113,170400,377302682,1163,1163,1163,1163,0
|
|
20241113,170300,377302682,1163,1163,1163,1163,0
|
|
20241113,170200,377302682,1163,1163,1163,1163,0
|
|
20241113,170100,377302682,1163,1163,1163,1163,0
|
|
20241113,170000,377302682,1163,1163,1163,1163,0
|
|
20241113,165900,377302682,1163,1163,1163,1163,0
|
|
20241113,165800,377302682,1163,1163,1163,1163,0
|
|
20241113,165700,377302682,1163,1163,1163,1163,0
|
|
20241113,165600,377302682,1163,1163,1163,1163,0
|
|
20241113,165500,377302682,1163,1163,1163,1163,0
|
|
20241113,165400,377302682,1163,1163,1163,1163,0
|
|
20241113,165300,377302682,1163,1163,1163,1163,0
|
|
20241113,165200,377302682,1163,1163,1163,1163,0
|
|
20241113,165100,377302682,1163,1163,1163,1163,0
|
|
20241113,165000,377302682,1163,1163,1163,1163,12891
|
|
20241113,164900,377302682,1163,1163,1163,1163,0
|
|
20241113,164800,377302682,1163,1163,1163,1163,0
|
|
20241113,164700,377302682,1163,1163,1163,1163,0
|
|
20241113,164600,377302682,1163,1163,1163,1163,0
|
|
20241113,164500,377302682,1163,1163,1163,1163,0
|
|
20241113,164400,377302682,1163,1163,1163,1163,0
|
|
20241113,164300,377302682,1163,1163,1163,1163,0
|
|
20241113,164200,377302682,1163,1163,1163,1163,0
|
|
20241113,164100,377302682,1163,1163,1163,1163,0
|
|
20241113,164000,377302682,1163,1163,1163,1163,0
|
|
20241113,163900,377302682,1163,1163,1163,1163,0
|
|
20241113,163800,377302682,1163,1163,1163,1163,0
|
|
20241113,163700,377302682,1163,1163,1163,1163,0
|
|
20241113,163600,377302682,1163,1163,1163,1163,0
|
|
20241113,163500,377302682,1163,1163,1163,1163,0
|
|
20241113,163400,377302682,1163,1163,1163,1163,0
|
|
20241113,163300,377302682,1163,1163,1163,1163,0
|
|
20241113,163200,377302682,1163,1163,1163,1163,0
|
|
20241113,163100,377302682,1163,1163,1163,1163,0
|
|
20241113,163000,377302682,1163,1163,1163,1163,0
|
|
20241113,162900,377302682,1163,1163,1163,1163,0
|
|
20241113,162800,377302682,1163,1163,1163,1163,0
|
|
20241113,162700,377302682,1163,1163,1163,1163,0
|
|
20241113,162600,377302682,1163,1163,1163,1163,0
|
|
20241113,162500,377302682,1163,1163,1163,1163,0
|
|
20241113,162400,377302682,1163,1163,1163,1163,0
|
|
20241113,162300,377302682,1163,1163,1163,1163,0
|
|
20241113,162200,377302682,1163,1163,1163,1163,0
|
|
20241113,162100,377302682,1163,1163,1163,1163,0
|
|
20241113,162000,377302682,1163,1163,1163,1163,12891
|
|
20241113,161900,377302682,1163,1163,1163,1163,0
|
|
20241113,161800,377302682,1163,1163,1163,1163,0
|
|
20241113,161700,377302682,1163,1163,1163,1163,0
|
|
20241113,161600,377302682,1163,1163,1163,1163,0
|
|
20241113,161500,377302682,1163,1163,1163,1163,0
|
|
20241113,161400,377302682,1163,1163,1163,1163,0
|
|
20241113,161300,377302682,1163,1163,1163,1163,0
|
|
20241113,161200,377302682,1163,1163,1163,1163,0
|
|
20241113,161100,377302682,1163,1163,1163,1163,0
|
|
20241113,161000,377302682,1163,1163,1163,1163,0
|
|
20241113,160900,377302682,1163,1163,1163,1163,0
|
|
20241113,160800,377302682,1163,1163,1163,1163,0
|
|
20241113,160700,377302682,1163,1163,1163,1163,0
|
|
20241113,160600,377302682,1163,1163,1163,1163,0
|
|
20241113,160500,377302682,1163,1163,1163,1163,0
|
|
20241113,160400,377302682,1163,1163,1163,1163,0
|
|
20241113,160300,377302682,1163,1163,1163,1163,0
|
|
20241113,160200,377302682,1163,1163,1163,1163,0
|
|
20241113,160100,377302682,1163,1163,1163,1163,0
|
|
20241113,160000,377302682,1163,1163,1163,1163,0
|
|
20241113,155900,377302682,1163,1163,1163,1163,0
|
|
20241113,155800,377302682,1163,1163,1163,1163,0
|
|
20241113,155700,377302682,1163,1163,1163,1163,0
|
|
20241113,155600,377302682,1163,1163,1163,1163,0
|
|
20241113,155500,377302682,1163,1163,1163,1163,0
|
|
20241113,155400,377302682,1163,1163,1163,1163,0
|
|
20241113,155300,377302682,1163,1163,1163,1163,0
|
|
20241113,155200,377302682,1163,1163,1163,1163,0
|
|
20241113,155100,377302682,1163,1163,1163,1163,0
|
|
20241113,155000,377302682,1163,1163,1163,1163,12891
|
|
20241113,154900,377302682,1163,1163,1163,1163,0
|
|
20241113,154800,377302682,1163,1163,1163,1163,0
|
|
20241113,154700,377302682,1163,1163,1163,1163,0
|
|
20241113,154600,377302682,1163,1163,1163,1163,0
|
|
20241113,154500,377302682,1163,1163,1163,1163,0
|
|
20241113,154400,377302682,1163,1163,1163,1163,0
|
|
20241113,154300,377302682,1163,1163,1163,1163,0
|
|
20241113,154200,377302682,1163,1163,1163,1163,0
|
|
20241113,154100,377302682,1163,1163,1163,1163,0
|
|
20241113,154000,377302682,1163,1163,1163,1163,0
|
|
20241113,153900,377302682,1163,1163,1163,1163,0
|
|
20241113,153800,377302682,1163,1163,1163,1163,0
|
|
20241113,153700,377302682,1163,1163,1163,1163,0
|
|
20241113,153600,377302682,1163,1163,1163,1163,0
|
|
20241113,153500,377302682,1163,1163,1163,1163,0
|
|
20241113,153400,377302682,1163,1163,1163,1163,0
|
|
20241113,153300,377302682,1163,1163,1163,1163,0
|
|
20241113,153200,377302682,1163,1163,1163,1163,0
|
|
20241113,153100,377302682,1163,1163,1163,1163,0
|
|
20241113,153000,377302682,1163,1163,1163,1163,12891
|
|
20241113,152900,362310449,1140,1140,1140,1140,0
|
|
20241113,152800,362310449,1140,1140,1140,1140,0
|
|
20241113,152700,362310449,1140,1140,1140,1140,0
|
|
20241113,152600,362310449,1140,1140,1140,1140,0
|
|
20241113,152500,362310449,1140,1140,1140,1140,0
|
|
20241113,152400,362310449,1140,1140,1140,1140,0
|
|
20241113,152300,362310449,1140,1140,1140,1140,0
|
|
20241113,152200,362310449,1140,1140,1140,1140,0
|
|
20241113,152100,362310449,1140,1140,1140,1140,0
|
|
20241113,152000,362310449,1140,1140,1140,1140,0
|
|
20241113,151900,362310449,1140,1141,1144,1140,560
|
|
20241113,151800,361672040,1140,1141,1141,1140,2100
|
|
20241113,151700,359277707,1140,1142,1142,1140,18307
|
|
20241113,151600,338405259,1144,1142,1144,1142,1375
|
|
20241113,151500,336834989,1144,1144,1145,1144,23
|
|
20241113,151400,336808676,1143,1142,1143,1142,922
|
|
20241113,151300,335755551,1142,1145,1145,1142,8421
|
|
20241113,151200,326125108,1145,1147,1148,1145,3710
|
|
20241113,151100,321876880,1147,1146,1148,1146,68
|
|
20241113,151000,321798830,1146,1145,1146,1145,7396
|
|
20241113,150900,313330396,1146,1146,1148,1146,6176
|
|
20241113,150800,306252698,1146,1149,1149,1146,4
|
|
20241113,150700,306248111,1146,1146,1149,1146,26
|
|
20241113,150600,306218306,1146,1146,1149,1146,7
|
|
20241113,150500,306210278,1150,1146,1150,1146,1922
|
|
20241113,150400,304007658,1151,1150,1151,1146,512
|
|
20241113,150300,303420835,1151,1150,1151,1150,6074
|
|
20241113,150200,296435732,1150,1150,1150,1150,1683
|
|
20241113,150100,294500282,1146,1146,1150,1146,5
|
|
20241113,150000,294494548,1146,1146,1146,1146,5
|
|
20241113,145900,294488818,1146,1146,1150,1146,5
|
|
20241113,145800,294483084,1146,1145,1150,1145,32
|
|
20241113,145700,294446411,1150,1145,1150,1145,4
|
|
20241113,145600,294441821,1145,1150,1150,1145,8
|
|
20241113,145500,294432646,1145,1150,1150,1145,610
|
|
20241113,145400,293734116,1145,1145,1150,1145,6
|
|
20241113,145300,293727241,1145,1145,1151,1145,9
|
|
20241113,145200,293716906,1151,1145,1152,1145,7
|
|
20241113,145100,293708878,1152,1152,1152,1145,3674
|
|
20241113,145000,289500172,1147,1147,1147,1147,9
|
|
20241113,144900,289489849,1147,1147,1152,1147,158
|
|
20241113,144800,289308613,1147,1146,1152,1146,9
|
|
20241113,144700,289298290,1152,1148,1152,1145,7245
|
|
20241113,144600,280990951,1148,1148,1148,1148,10
|
|
20241113,144500,280979471,1148,1148,1148,1148,6
|
|
20241113,144400,280972583,1148,1148,1148,1148,157
|
|
20241113,144300,280792347,1152,1152,1152,1152,0
|
|
20241113,144200,280792347,1152,1148,1152,1148,457
|
|
20241113,144100,280267707,1152,1152,1152,1152,0
|
|
20241113,144000,280267707,1152,1152,1152,1152,0
|
|
20241113,143900,280267707,1152,1152,1152,1152,1
|
|
20241113,143800,280266555,1150,1150,1150,1150,180
|
|
20241113,143700,280059555,1150,1150,1150,1150,120
|
|
20241113,143600,279921555,1153,1153,1153,1153,1
|
|
20241113,143500,279920402,1148,1148,1148,1148,675
|
|
20241113,143400,279145502,1149,1149,1149,1149,100
|
|
20241113,143300,279030602,1148,1148,1148,1148,0
|
|
20241113,143200,279030602,1148,1150,1150,1148,662
|
|
20241113,143100,278269917,1153,1153,1153,1153,0
|
|
20241113,143000,278269917,1153,1150,1153,1150,24
|
|
20241113,142900,278242302,1153,1153,1153,1153,5
|
|
20241113,142800,278236537,1150,1150,1150,1150,0
|
|
20241113,142700,278236537,1150,1150,1150,1150,0
|
|
20241113,142600,278236537,1150,1153,1153,1150,2
|
|
20241113,142500,278234234,1153,1150,1153,1150,3
|
|
20241113,142400,278230778,1153,1153,1153,1153,20
|
|
20241113,142300,278207718,1155,1155,1155,1155,0
|
|
20241113,142200,278207718,1155,1155,1155,1155,0
|
|
20241113,142100,278207718,1155,1155,1155,1155,0
|
|
20241113,142000,278207718,1155,1155,1155,1155,0
|
|
20241113,141900,278207718,1155,1149,1155,1149,58
|
|
20241113,141800,278140884,1149,1151,1151,1149,14630
|
|
20241113,141700,261317149,1150,1150,1150,1150,0
|
|
20241113,141600,261317149,1150,1150,1150,1150,0
|
|
20241113,141500,261317149,1150,1151,1151,1150,400
|
|
20241113,141400,260857065,1155,1155,1155,1155,6
|
|
20241113,141300,260850135,1155,1155,1155,1155,0
|
|
20241113,141200,260850135,1155,1155,1155,1155,5
|
|
20241113,141100,260844360,1150,1150,1150,1150,0
|
|
20241113,141000,260844360,1150,1151,1151,1150,10835
|
|
20241113,140900,248376158,1151,1151,1151,1151,0
|
|
20241113,140800,248376158,1151,1151,1151,1151,395
|
|
20241113,140700,247921513,1151,1151,1151,1151,301
|
|
20241113,140600,247575062,1151,1151,1151,1151,1752
|
|
20241113,140500,245558510,1151,1151,1151,1151,1643
|
|
20241113,140400,243667417,1155,1155,1155,1155,0
|
|
20241113,140300,243667417,1155,1152,1155,1151,3229
|
|
20241113,140200,239947681,1153,1154,1154,1153,677
|
|
20241113,140100,239167095,1154,1154,1154,1154,0
|
|
20241113,140000,239167095,1154,1154,1154,1154,10
|
|
20241113,135900,239155555,1156,1156,1156,1156,0
|
|
20241113,135800,239155555,1156,1156,1156,1156,87
|
|
20241113,135700,239054983,1153,1153,1153,1153,850
|
|
20241113,135600,238074933,1152,1152,1152,1152,0
|
|
20241113,135500,238074933,1152,1152,1152,1152,0
|
|
20241113,135400,238074933,1152,1152,1152,1152,0
|
|
20241113,135300,238074933,1152,1152,1152,1152,0
|
|
20241113,135200,238074933,1152,1152,1152,1152,0
|
|
20241113,135100,238074933,1152,1154,1154,1152,1007
|
|
20241113,135000,236914865,1155,1155,1155,1155,2
|
|
20241113,134900,236912555,1156,1156,1156,1156,0
|
|
20241113,134800,236912555,1156,1156,1156,1156,0
|
|
20241113,134700,236912555,1156,1156,1156,1156,300
|
|
20241113,134600,236565755,1158,1158,1158,1158,0
|
|
20241113,134500,236565755,1158,1158,1158,1158,0
|
|
20241113,134400,236565755,1158,1158,1158,1158,3
|
|
20241113,134300,236562281,1158,1158,1158,1158,0
|
|
20241113,134200,236562281,1158,1158,1158,1158,0
|
|
20241113,134100,236562281,1158,1158,1158,1158,0
|
|
20241113,134000,236562281,1158,1158,1158,1158,0
|
|
20241113,133900,236562281,1158,1158,1158,1158,226
|
|
20241113,133800,236300573,1158,1158,1158,1158,1
|
|
20241113,133700,236299415,1158,1158,1158,1158,10
|
|
20241113,133600,236287835,1158,1158,1158,1158,712
|
|
20241113,133500,235463339,1152,1152,1152,1152,0
|
|
20241113,133400,235463339,1152,1152,1152,1152,0
|
|
20241113,133300,235463339,1152,1156,1156,1152,2217
|
|
20241113,133200,232904793,1161,1160,1161,1160,905
|
|
20241113,133100,231854273,1159,1158,1159,1158,292
|
|
20241113,133000,231515910,1157,1158,1158,1157,103
|
|
20241113,132900,231396653,1155,1155,1155,1155,0
|
|
20241113,132800,231396653,1155,1157,1157,1155,36
|
|
20241113,132700,231355013,1157,1157,1157,1157,50
|
|
20241113,132600,231297163,1152,1155,1155,1152,2076
|
|
20241113,132500,228899419,1152,1152,1152,1152,23
|
|
20241113,132400,228872923,1154,1154,1154,1154,0
|
|
20241113,132300,228872923,1154,1154,1154,1154,0
|
|
20241113,132200,228872923,1154,1153,1154,1153,2867
|
|
20241113,132100,225564455,1153,1153,1153,1153,927
|
|
20241113,132000,224495624,1152,1152,1152,1152,6
|
|
20241113,131900,224488712,1151,1151,1151,1151,501
|
|
20241113,131800,223912061,1151,1151,1151,1151,1264
|
|
20241113,131700,222457197,1151,1151,1151,1151,0
|
|
20241113,131600,222457197,1151,1151,1151,1151,352
|
|
20241113,131500,222052045,1151,1151,1151,1151,579
|
|
20241113,131400,221385616,1152,1152,1152,1152,2245
|
|
20241113,131300,218799376,1152,1153,1153,1152,3725
|
|
20241113,131200,214507635,1153,1153,1153,1153,0
|
|
20241113,131100,214507635,1153,1155,1155,1153,690
|
|
20241113,131000,213712023,1153,1153,1153,1153,0
|
|
20241113,130900,213712023,1153,1153,1153,1153,0
|
|
20241113,130800,213712023,1153,1153,1153,1153,0
|
|
20241113,130700,213712023,1153,1153,1153,1153,0
|
|
20241113,130600,213712023,1153,1153,1153,1153,0
|
|
20241113,130500,213712023,1153,1153,1153,1153,0
|
|
20241113,130400,213712023,1153,1153,1153,1153,0
|
|
20241113,130300,213712023,1153,1153,1153,1153,0
|
|
20241113,130200,213712023,1153,1153,1153,1153,0
|
|
20241113,130100,213712023,1153,1153,1153,1153,5
|
|
20241113,130000,213706258,1153,1153,1153,1153,0
|
|
20241113,125900,213706258,1153,1153,1153,1153,0
|
|
20241113,125800,213706258,1153,1153,1153,1153,198
|
|
20241113,125700,213477964,1155,1155,1155,1155,0
|
|
20241113,125600,213477964,1155,1155,1155,1155,112
|
|
20241113,125500,213348604,1155,1155,1155,1155,0
|
|
20241113,125400,213348604,1155,1153,1155,1153,2
|
|
20241113,125300,213346296,1155,1155,1155,1155,0
|
|
20241113,125200,213346296,1155,1152,1155,1152,43
|
|
20241113,125100,213296757,1152,1155,1155,1152,11405
|
|
20241113,125000,200146797,1155,1155,1155,1155,0
|
|
20241113,124900,200146797,1155,1155,1155,1155,0
|
|
20241113,124800,200146797,1155,1155,1155,1155,0
|
|
20241113,124700,200146797,1155,1155,1155,1155,103
|
|
20241113,124600,200027832,1156,1156,1156,1156,0
|
|
20241113,124500,200027832,1156,1156,1156,1156,10
|
|
20241113,124400,200016272,1155,1155,1155,1155,116
|
|
20241113,124300,199882292,1155,1155,1155,1155,0
|
|
20241113,124200,199882292,1155,1155,1155,1155,10
|
|
20241113,124100,199870742,1157,1157,1157,1157,0
|
|
20241113,124000,199870742,1157,1157,1157,1157,44
|
|
20241113,123900,199819834,1159,1159,1159,1159,0
|
|
20241113,123800,199819834,1159,1159,1159,1159,0
|
|
20241113,123700,199819834,1159,1159,1159,1159,10
|
|
20241113,123600,199808244,1153,1154,1154,1153,2247
|
|
20241113,123500,197217160,1154,1156,1156,1154,163
|
|
20241113,123400,197028931,1157,1157,1157,1157,5
|
|
20241113,123300,197023146,1159,1159,1159,1159,0
|
|
20241113,123200,197023146,1159,1159,1159,1159,0
|
|
20241113,123100,197023146,1159,1159,1159,1159,40
|
|
20241113,123000,196976786,1159,1159,1159,1159,5
|
|
20241113,122900,196970991,1160,1160,1160,1160,0
|
|
20241113,122800,196970991,1160,1160,1160,1160,0
|
|
20241113,122700,196970991,1160,1160,1160,1160,4
|
|
20241113,122600,196966351,1161,1161,1161,1161,0
|
|
20241113,122500,196966351,1161,1161,1161,1161,0
|
|
20241113,122400,196966351,1161,1161,1161,1161,10
|
|
20241113,122300,196954741,1154,1154,1154,1154,0
|
|
20241113,122200,196954741,1154,1154,1154,1154,463
|
|
20241113,122100,196420439,1154,1154,1154,1154,0
|
|
20241113,122000,196420439,1154,1154,1154,1154,0
|
|
20241113,121900,196420439,1154,1154,1154,1154,0
|
|
20241113,121800,196420439,1154,1161,1161,1154,2548
|
|
20241113,121700,193478377,1156,1156,1156,1156,0
|
|
20241113,121600,193478377,1156,1156,1156,1156,400
|
|
20241113,121500,193015977,1162,1163,1163,1156,1011
|
|
20241113,121400,191847185,1163,1163,1163,1163,0
|
|
20241113,121300,191847185,1163,1163,1163,1163,1
|
|
20241113,121200,191846022,1163,1163,1163,1163,0
|
|
20241113,121100,191846022,1163,1163,1163,1163,0
|
|
20241113,121000,191846022,1163,1163,1163,1163,0
|
|
20241113,120900,191846022,1163,1163,1163,1163,1
|
|
20241113,120800,191844859,1156,1156,1156,1156,1
|
|
20241113,120700,191843703,1164,1163,1164,1163,101
|
|
20241113,120600,191726239,1155,1162,1162,1155,3500
|
|
20241113,120500,187674756,1164,1164,1164,1164,77
|
|
20241113,120400,187585128,1164,1164,1164,1164,4
|
|
20241113,120300,187580472,1164,1164,1164,1162,2661
|
|
20241113,120200,184483268,1164,1161,1164,1161,10684
|
|
20241113,120100,172066235,1161,1161,1161,1161,143
|
|
20241113,120000,171900212,1161,1161,1161,1161,7
|
|
20241113,115900,171892085,1161,1161,1161,1161,1
|
|
20241113,115800,171890924,1161,1161,1161,1161,0
|
|
20241113,115700,171890924,1161,1161,1161,1161,51
|
|
20241113,115600,171831713,1161,1161,1161,1161,0
|
|
20241113,115500,171831713,1161,1161,1161,1161,0
|
|
20241113,115400,171831713,1161,1161,1161,1161,0
|
|
20241113,115300,171831713,1161,1160,1161,1155,1666
|
|
20241113,115200,169906567,1160,1160,1160,1160,50
|
|
20241113,115100,169848567,1161,1161,1161,1161,0
|
|
20241113,115000,169848567,1161,1161,1161,1161,0
|
|
20241113,114900,169848567,1161,1155,1161,1155,2
|
|
20241113,114800,169846251,1161,1161,1161,1161,21
|
|
20241113,114700,169821870,1155,1155,1155,1155,0
|
|
20241113,114600,169821870,1155,1158,1158,1155,100
|
|
20241113,114500,169706231,1158,1158,1158,1158,0
|
|
20241113,114400,169706231,1158,1158,1158,1158,0
|
|
20241113,114300,169706231,1158,1158,1158,1158,103
|
|
20241113,114200,169586957,1160,1160,1160,1160,0
|
|
20241113,114100,169586957,1160,1160,1160,1160,0
|
|
20241113,114000,169586957,1160,1161,1161,1160,6
|
|
20241113,113900,169579995,1161,1160,1161,1160,114
|
|
20241113,113800,169447745,1160,1160,1160,1160,0
|
|
20241113,113700,169447745,1160,1160,1160,1160,3
|
|
20241113,113600,169444265,1156,1156,1156,1156,0
|
|
20241113,113500,169444265,1156,1160,1160,1156,2271
|
|
20241113,113400,166810505,1161,1161,1161,1161,0
|
|
20241113,113300,166810505,1161,1159,1161,1159,31
|
|
20241113,113200,166774518,1162,1162,1162,1162,0
|
|
20241113,113100,166774518,1162,1162,1162,1162,1
|
|
20241113,113000,166773356,1162,1162,1162,1162,0
|
|
20241113,112900,166773356,1162,1162,1162,1162,0
|
|
20241113,112800,166773356,1162,1161,1162,1152,20078
|
|
20241113,112700,143617846,1161,1161,1161,1161,300
|
|
20241113,112600,143269546,1163,1163,1163,1163,0
|
|
20241113,112500,143269546,1163,1163,1163,1163,1
|
|
20241113,112400,143268383,1163,1163,1163,1163,0
|
|
20241113,112300,143268383,1163,1163,1163,1163,0
|
|
20241113,112200,143268383,1163,1161,1163,1161,383
|
|
20241113,112100,142823168,1163,1163,1163,1163,1174
|
|
20241113,112000,141457806,1163,1163,1163,1163,308
|
|
20241113,111900,141099602,1165,1165,1165,1165,5
|
|
20241113,111800,141093777,1165,1165,1165,1165,0
|
|
20241113,111700,141093777,1165,1167,1167,1165,1369
|
|
20241113,111600,139498154,1166,1169,1169,1166,3571
|
|
20241113,111500,135330548,1170,1170,1170,1170,1375
|
|
20241113,111400,133721798,1170,1170,1170,1170,104
|
|
20241113,111300,133600118,1171,1171,1171,1171,0
|
|
20241113,111200,133600118,1171,1171,1171,1171,5
|
|
20241113,111100,133594263,1171,1171,1171,1171,5
|
|
20241113,111000,133588408,1171,1171,1171,1171,1
|
|
20241113,110900,133587237,1171,1171,1171,1171,2000
|
|
20241113,110800,131245237,1165,1165,1165,1165,0
|
|
20241113,110700,131245237,1165,1165,1165,1165,543
|
|
20241113,110600,130612642,1171,1171,1171,1171,0
|
|
20241113,110500,130612642,1171,1171,1171,1171,1
|
|
20241113,110400,130611471,1168,1168,1168,1168,0
|
|
20241113,110300,130611471,1168,1168,1168,1168,0
|
|
20241113,110200,130611471,1168,1168,1168,1168,4000
|
|
20241113,110100,125939471,1168,1168,1168,1168,1307
|
|
20241113,110000,124412895,1169,1169,1169,1169,0
|
|
20241113,105900,124412895,1169,1169,1169,1169,0
|
|
20241113,105800,124412895,1169,1169,1169,1169,1
|
|
20241113,105700,124411726,1170,1170,1170,1170,0
|
|
20241113,105600,124411726,1170,1170,1170,1170,0
|
|
20241113,105500,124411726,1170,1170,1170,1170,2
|
|
20241113,105400,124409386,1171,1171,1171,1171,0
|
|
20241113,105300,124409386,1171,1171,1171,1171,1
|
|
20241113,105200,124408215,1174,1174,1174,1174,0
|
|
20241113,105100,124408215,1174,1169,1174,1169,1368
|
|
20241113,105000,122807810,1162,1162,1162,1162,0
|
|
20241113,104900,122807810,1162,1162,1162,1162,0
|
|
20241113,104800,122807810,1162,1169,1169,1162,401
|
|
20241113,104700,122341841,1168,1168,1168,1168,0
|
|
20241113,104600,122341841,1168,1168,1168,1168,497
|
|
20241113,104500,121761345,1168,1164,1168,1164,241
|
|
20241113,104400,121480424,1156,1156,1156,1156,0
|
|
20241113,104300,121480424,1156,1162,1162,1156,107
|
|
20241113,104200,121356336,1164,1164,1164,1164,100
|
|
20241113,104100,121239936,1162,1161,1162,1161,1348
|
|
20241113,104000,119674465,1161,1158,1161,1158,1471
|
|
20241113,103900,117968894,1159,1158,1159,1158,391
|
|
20241113,103800,117516115,1159,1158,1159,1153,13283
|
|
20241113,103700,102192013,1156,1156,1156,1156,0
|
|
20241113,103600,102192013,1156,1160,1160,1156,4651
|
|
20241113,103500,96799599,1156,1156,1156,1156,100
|
|
20241113,103400,96683999,1156,1163,1163,1156,4144
|
|
20241113,103300,91875180,1156,1163,1163,1156,2433
|
|
20241113,103200,89062612,1156,1163,1163,1156,90
|
|
20241113,103100,88958529,1164,1158,1164,1156,128
|
|
20241113,103000,88810324,1165,1167,1167,1165,215
|
|
20241113,102900,88559664,1156,1159,1159,1156,4631
|
|
20241113,102800,83205578,1156,1163,1164,1155,2400
|
|
20241113,102700,80428002,1161,1166,1166,1161,21
|
|
20241113,102600,80403616,1160,1167,1167,1160,129
|
|
20241113,102500,80253115,1160,1162,1162,1159,7275
|
|
20241113,102400,71812975,1161,1168,1168,1161,2974
|
|
20241113,102300,68350164,1168,1168,1168,1167,1775
|
|
20241113,102200,66277239,1168,1169,1170,1168,349
|
|
20241113,102100,65869393,1170,1170,1170,1170,1984
|
|
20241113,102000,63548113,1170,1170,1170,1170,1531
|
|
20241113,101900,61756843,1178,1175,1178,1170,462
|
|
20241113,101800,61215177,1181,1181,1181,1181,0
|
|
20241113,101700,61215177,1181,1181,1181,1181,11
|
|
20241113,101600,61202186,1170,1170,1170,1170,0
|
|
20241113,101500,61202186,1170,1180,1180,1170,6200
|
|
20241113,101400,53931185,1181,1181,1181,1181,0
|
|
20241113,101300,53931185,1181,1175,1183,1171,5485
|
|
20241113,101200,47451210,1175,1179,1179,1175,4000
|
|
20241113,101100,42749110,1179,1179,1179,1179,94
|
|
20241113,101000,42638284,1179,1179,1179,1179,4
|
|
20241113,100900,42633568,1179,1180,1180,1179,388
|
|
20241113,100800,42175763,1180,1180,1180,1180,2
|
|
20241113,100700,42173403,1189,1189,1189,1189,17
|
|
20241113,100600,42153190,1180,1189,1189,1180,1582
|
|
20241113,100500,40285142,1189,1189,1189,1189,0
|
|
20241113,100400,40285142,1189,1189,1189,1189,593
|
|
20241113,100300,39580065,1183,1184,1184,1183,2737
|
|
20241113,100200,36342094,1189,1189,1189,1189,1020
|
|
20241113,100100,35129314,1189,1189,1189,1189,851
|
|
20241113,100000,34117475,1189,1189,1189,1189,0
|
|
20241113,095900,34117475,1189,1189,1189,1189,0
|
|
20241113,095800,34117475,1189,1189,1189,1189,0
|
|
20241113,095700,34117475,1189,1189,1189,1189,0
|
|
20241113,095600,34117475,1189,1189,1189,1189,0
|
|
20241113,095500,34117475,1189,1189,1189,1189,0
|
|
20241113,095400,34117475,1189,1189,1189,1189,500
|
|
20241113,095300,33522975,1189,1189,1189,1189,2002
|
|
20241113,095200,31142597,1187,1187,1187,1183,3083
|
|
20241113,095100,27490716,1191,1191,1191,1188,1070
|
|
20241113,095000,26216496,1191,1188,1191,1188,2020
|
|
20241113,094900,23812870,1188,1188,1188,1188,0
|
|
20241113,094800,23812870,1188,1188,1188,1188,0
|
|
20241113,094700,23812870,1188,1188,1188,1188,15
|
|
20241113,094600,23795050,1190,1190,1190,1190,50
|
|
20241113,094500,23735550,1195,1195,1195,1195,0
|
|
20241113,094400,23735550,1195,1195,1195,1195,0
|
|
20241113,094300,23735550,1195,1195,1195,1195,121
|
|
20241113,094200,23590955,1195,1195,1195,1195,0
|
|
20241113,094100,23590955,1195,1195,1195,1195,50
|
|
20241113,094000,23531205,1196,1196,1196,1196,1
|
|
20241113,093900,23530009,1198,1190,1198,1190,2527
|
|
20241113,093800,20513817,1191,1191,1191,1191,0
|
|
20241113,093700,20513817,1191,1191,1191,1191,0
|
|
20241113,093600,20513817,1191,1191,1191,1191,2
|
|
20241113,093500,20511435,1191,1191,1191,1191,5
|
|
20241113,093400,20505480,1191,1191,1191,1190,202
|
|
20241113,093300,20265098,1191,1182,1191,1181,603
|
|
20241113,093200,19547611,1190,1190,1190,1190,3
|
|
20241113,093100,19544041,1190,1190,1190,1190,0
|
|
20241113,093000,19544041,1190,1191,1191,1190,18
|
|
20241113,092900,19522613,1192,1182,1192,1182,34
|
|
20241113,092800,19482125,1192,1183,1192,1182,352
|
|
20241113,092700,19065635,1183,1194,1194,1183,695
|
|
20241113,092600,18242909,1194,1194,1194,1194,24
|
|
20241113,092500,18214253,1194,1194,1194,1194,0
|
|
20241113,092400,18214253,1194,1194,1194,1194,0
|
|
20241113,092300,18214253,1194,1194,1194,1194,20
|
|
20241113,092200,18190373,1194,1194,1194,1194,2
|
|
20241113,092100,18187985,1184,1184,1184,1184,0
|
|
20241113,092000,18187985,1184,1184,1184,1184,578
|
|
20241113,091900,17503633,1185,1190,1190,1185,2523
|
|
20241113,091800,14502084,1190,1190,1190,1190,0
|
|
20241113,091700,14502084,1190,1190,1190,1190,0
|
|
20241113,091600,14502084,1190,1190,1190,1190,0
|
|
20241113,091500,14502084,1190,1190,1190,1190,249
|
|
20241113,091400,14205774,1190,1192,1192,1190,127
|
|
20241113,091300,14054642,1192,1192,1193,1192,481
|
|
20241113,091200,13481058,1192,1192,1192,1192,51
|
|
20241113,091100,13420266,1192,1192,1192,1192,0
|
|
20241113,091000,13420266,1192,1192,1192,1192,0
|
|
20241113,090900,13420266,1192,1193,1194,1190,9077
|
|
20241113,090800,2607474,1199,1199,1199,1199,3
|
|
20241113,090700,2603877,1199,1199,1199,1199,95
|
|
20241113,090600,2489972,1193,1193,1199,1192,1311
|
|
20241113,090500,926202,1193,1194,1194,1193,90
|
|
20241113,090400,818781,1193,1193,1193,1193,0
|
|
20241113,090300,818781,1193,1195,1195,1193,390
|
|
20241113,090200,353123,1208,1208,1208,1208,0
|
|
20241113,090100,353123,1208,1208,1208,1208,0
|
|
20241113,090000,353123,1208,1192,1209,1192,296
|