601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,185800,194455019,1321,1321,1321,1321,2732
|
|
20241107,185700,194455019,1321,1321,1321,1321,0
|
|
20241107,185600,194455019,1321,1321,1321,1321,0
|
|
20241107,185500,194455019,1321,1321,1321,1321,0
|
|
20241107,185400,194455019,1321,1321,1321,1321,0
|
|
20241107,185300,194455019,1321,1321,1321,1321,0
|
|
20241107,185200,194455019,1321,1321,1321,1321,0
|
|
20241107,185100,194455019,1321,1321,1321,1321,0
|
|
20241107,185000,194455019,1321,1321,1321,1321,0
|
|
20241107,184900,194455019,1321,1321,1321,1321,0
|
|
20241107,184800,194455019,1321,1321,1321,1321,0
|
|
20241107,184700,194455019,1321,1321,1321,1321,0
|
|
20241107,184600,194455019,1321,1321,1321,1321,0
|
|
20241107,184500,194455019,1321,1321,1321,1321,0
|
|
20241107,184400,194455019,1321,1321,1321,1321,0
|
|
20241107,184300,194455019,1321,1321,1321,1321,0
|
|
20241107,184200,194455019,1321,1321,1321,1321,0
|
|
20241107,184100,194455019,1321,1321,1321,1321,0
|
|
20241107,184000,194455019,1321,1321,1321,1321,0
|
|
20241107,183900,194455019,1321,1321,1321,1321,0
|
|
20241107,183800,194455019,1321,1321,1321,1321,0
|
|
20241107,183700,194455019,1321,1321,1321,1321,0
|
|
20241107,183600,194455019,1321,1321,1321,1321,0
|
|
20241107,183500,194455019,1321,1321,1321,1321,0
|
|
20241107,183400,194455019,1321,1321,1321,1321,0
|
|
20241107,183300,194455019,1321,1321,1321,1321,0
|
|
20241107,183200,194455019,1321,1321,1321,1321,0
|
|
20241107,183100,194455019,1321,1321,1321,1321,0
|
|
20241107,183000,194455019,1321,1321,1321,1321,0
|
|
20241107,182900,194455019,1321,1321,1321,1321,0
|
|
20241107,182800,194455019,1321,1321,1321,1321,2732
|
|
20241107,182700,194455019,1321,1321,1321,1321,0
|
|
20241107,182600,194455019,1321,1321,1321,1321,0
|
|
20241107,182500,194455019,1321,1321,1321,1321,0
|
|
20241107,182400,194455019,1321,1321,1321,1321,0
|
|
20241107,182300,194455019,1321,1321,1321,1321,0
|
|
20241107,182200,194455019,1321,1321,1321,1321,0
|
|
20241107,182100,194455019,1321,1321,1321,1321,0
|
|
20241107,182000,194455019,1321,1321,1321,1321,0
|
|
20241107,181900,194455019,1321,1321,1321,1321,0
|
|
20241107,181800,194455019,1321,1321,1321,1321,0
|
|
20241107,181700,194455019,1321,1321,1321,1321,0
|
|
20241107,181600,194455019,1321,1321,1321,1321,0
|
|
20241107,181500,194455019,1321,1321,1321,1321,0
|
|
20241107,181400,194455019,1321,1321,1321,1321,0
|
|
20241107,181300,194455019,1321,1321,1321,1321,0
|
|
20241107,181200,194455019,1321,1321,1321,1321,0
|
|
20241107,181100,194455019,1321,1321,1321,1321,0
|
|
20241107,181000,194455019,1321,1321,1321,1321,0
|
|
20241107,180900,194455019,1321,1321,1321,1321,0
|
|
20241107,180800,194455019,1321,1321,1321,1321,0
|
|
20241107,180700,194455019,1321,1321,1321,1321,0
|
|
20241107,180600,194455019,1321,1321,1321,1321,0
|
|
20241107,180500,194455019,1321,1321,1321,1321,0
|
|
20241107,180400,194455019,1321,1321,1321,1321,0
|
|
20241107,180300,194455019,1321,1321,1321,1321,0
|
|
20241107,180200,194455019,1321,1321,1321,1321,0
|
|
20241107,180100,194455019,1321,1321,1321,1321,0
|
|
20241107,180000,194455019,1321,1321,1321,1321,0
|
|
20241107,175900,194455019,1321,1321,1321,1321,0
|
|
20241107,175800,194455019,1321,1321,1321,1321,2732
|
|
20241107,175700,194455019,1321,1321,1321,1321,0
|
|
20241107,175600,194455019,1321,1321,1321,1321,0
|
|
20241107,175500,194455019,1321,1321,1321,1321,0
|
|
20241107,175400,194455019,1321,1321,1321,1321,0
|
|
20241107,175300,194455019,1321,1321,1321,1321,0
|
|
20241107,175200,194455019,1321,1321,1321,1321,0
|
|
20241107,175100,194455019,1321,1321,1321,1321,0
|
|
20241107,175000,194455019,1321,1321,1321,1321,0
|
|
20241107,174900,194455019,1321,1321,1321,1321,0
|
|
20241107,174800,194455019,1321,1321,1321,1321,0
|
|
20241107,174700,194455019,1321,1321,1321,1321,0
|
|
20241107,174600,194455019,1321,1321,1321,1321,0
|
|
20241107,174500,194455019,1321,1321,1321,1321,0
|
|
20241107,174400,194455019,1321,1321,1321,1321,0
|
|
20241107,174300,194455019,1321,1321,1321,1321,0
|
|
20241107,174200,194455019,1321,1321,1321,1321,0
|
|
20241107,174100,194455019,1321,1321,1321,1321,0
|
|
20241107,174000,194455019,1321,1321,1321,1321,0
|
|
20241107,173900,194455019,1321,1321,1321,1321,0
|
|
20241107,173800,194455019,1321,1321,1321,1321,0
|
|
20241107,173700,194455019,1321,1321,1321,1321,0
|
|
20241107,173600,194455019,1321,1321,1321,1321,0
|
|
20241107,173500,194455019,1321,1321,1321,1321,0
|
|
20241107,173400,194455019,1321,1321,1321,1321,0
|
|
20241107,173300,194455019,1321,1321,1321,1321,0
|
|
20241107,173200,194455019,1321,1321,1321,1321,0
|
|
20241107,173100,194455019,1321,1321,1321,1321,0
|
|
20241107,173000,194455019,1321,1321,1321,1321,0
|
|
20241107,172900,194455019,1321,1321,1321,1321,0
|
|
20241107,172800,194455019,1321,1321,1321,1321,2732
|
|
20241107,172700,194455019,1321,1321,1321,1321,0
|
|
20241107,172600,194455019,1321,1321,1321,1321,0
|
|
20241107,172500,194455019,1321,1321,1321,1321,0
|
|
20241107,172400,194455019,1321,1321,1321,1321,0
|
|
20241107,172300,194455019,1321,1321,1321,1321,0
|
|
20241107,172200,194455019,1321,1321,1321,1321,0
|
|
20241107,172100,194455019,1321,1321,1321,1321,0
|
|
20241107,172000,194455019,1321,1321,1321,1321,0
|
|
20241107,171900,194455019,1321,1321,1321,1321,0
|
|
20241107,171800,194455019,1321,1321,1321,1321,0
|
|
20241107,171700,194455019,1321,1321,1321,1321,0
|
|
20241107,171600,194455019,1321,1321,1321,1321,0
|
|
20241107,171500,194455019,1321,1321,1321,1321,0
|
|
20241107,171400,194455019,1321,1321,1321,1321,0
|
|
20241107,171300,194455019,1321,1321,1321,1321,0
|
|
20241107,171200,194455019,1321,1321,1321,1321,0
|
|
20241107,171100,194455019,1321,1321,1321,1321,0
|
|
20241107,171000,194455019,1321,1321,1321,1321,0
|
|
20241107,170900,194455019,1321,1321,1321,1321,0
|
|
20241107,170800,194455019,1321,1321,1321,1321,0
|
|
20241107,170700,194455019,1321,1321,1321,1321,0
|
|
20241107,170600,194455019,1321,1321,1321,1321,0
|
|
20241107,170500,194455019,1321,1321,1321,1321,0
|
|
20241107,170400,194455019,1321,1321,1321,1321,0
|
|
20241107,170300,194455019,1321,1321,1321,1321,0
|
|
20241107,170200,194455019,1321,1321,1321,1321,0
|
|
20241107,170100,194455019,1321,1321,1321,1321,0
|
|
20241107,170000,194455019,1321,1321,1321,1321,0
|
|
20241107,165900,194455019,1321,1321,1321,1321,0
|
|
20241107,165800,194455019,1321,1321,1321,1321,2732
|
|
20241107,165700,194455019,1321,1321,1321,1321,0
|
|
20241107,165600,194455019,1321,1321,1321,1321,0
|
|
20241107,165500,194455019,1321,1321,1321,1321,0
|
|
20241107,165400,194455019,1321,1321,1321,1321,0
|
|
20241107,165300,194455019,1321,1321,1321,1321,0
|
|
20241107,165200,194455019,1321,1321,1321,1321,0
|
|
20241107,165100,194455019,1321,1321,1321,1321,0
|
|
20241107,165000,194455019,1321,1321,1321,1321,0
|
|
20241107,164900,194455019,1321,1321,1321,1321,0
|
|
20241107,164800,194455019,1321,1321,1321,1321,0
|
|
20241107,164700,194455019,1321,1321,1321,1321,0
|
|
20241107,164600,194455019,1321,1321,1321,1321,0
|
|
20241107,164500,194455019,1321,1321,1321,1321,0
|
|
20241107,164400,194455019,1321,1321,1321,1321,0
|
|
20241107,164300,194455019,1321,1321,1321,1321,0
|
|
20241107,164200,194455019,1321,1321,1321,1321,0
|
|
20241107,164100,194455019,1321,1321,1321,1321,0
|
|
20241107,164000,194455019,1321,1321,1321,1321,0
|
|
20241107,163900,194455019,1321,1321,1321,1321,0
|
|
20241107,163800,194455019,1321,1321,1321,1321,0
|
|
20241107,163700,194455019,1321,1321,1321,1321,0
|
|
20241107,163600,194455019,1321,1321,1321,1321,0
|
|
20241107,163500,194455019,1321,1321,1321,1321,0
|
|
20241107,163400,194455019,1321,1321,1321,1321,0
|
|
20241107,163300,194455019,1321,1321,1321,1321,0
|
|
20241107,163200,194455019,1321,1321,1321,1321,0
|
|
20241107,163100,194455019,1321,1321,1321,1321,0
|
|
20241107,163000,194455019,1321,1321,1321,1321,0
|
|
20241107,162900,194455019,1321,1321,1321,1321,0
|
|
20241107,162800,194455019,1321,1321,1321,1321,2732
|
|
20241107,162700,194455019,1321,1321,1321,1321,0
|
|
20241107,162600,194455019,1321,1321,1321,1321,0
|
|
20241107,162500,194455019,1321,1321,1321,1321,0
|
|
20241107,162400,194455019,1321,1321,1321,1321,0
|
|
20241107,162300,194455019,1321,1321,1321,1321,0
|
|
20241107,162200,194455019,1321,1321,1321,1321,0
|
|
20241107,162100,194455019,1321,1321,1321,1321,0
|
|
20241107,162000,194455019,1321,1321,1321,1321,0
|
|
20241107,161900,194455019,1321,1321,1321,1321,0
|
|
20241107,161800,194455019,1321,1321,1321,1321,0
|
|
20241107,161700,194455019,1321,1321,1321,1321,0
|
|
20241107,161600,194455019,1321,1321,1321,1321,0
|
|
20241107,161500,194455019,1321,1321,1321,1321,0
|
|
20241107,161400,194455019,1321,1321,1321,1321,0
|
|
20241107,161300,194455019,1321,1321,1321,1321,0
|
|
20241107,161200,194455019,1321,1321,1321,1321,0
|
|
20241107,161100,194455019,1321,1321,1321,1321,0
|
|
20241107,161000,194455019,1321,1321,1321,1321,0
|
|
20241107,160900,194455019,1321,1321,1321,1321,0
|
|
20241107,160800,194455019,1321,1321,1321,1321,0
|
|
20241107,160700,194455019,1321,1321,1321,1321,0
|
|
20241107,160600,194455019,1321,1321,1321,1321,0
|
|
20241107,160500,194455019,1321,1321,1321,1321,0
|
|
20241107,160400,194455019,1321,1321,1321,1321,0
|
|
20241107,160300,194455019,1321,1321,1321,1321,0
|
|
20241107,160200,194455019,1321,1321,1321,1321,0
|
|
20241107,160100,194455019,1321,1321,1321,1321,0
|
|
20241107,160000,194455019,1321,1321,1321,1321,0
|
|
20241107,155900,194455019,1321,1321,1321,1321,0
|
|
20241107,155800,194455019,1321,1321,1321,1321,2732
|
|
20241107,155700,194455019,1321,1321,1321,1321,0
|
|
20241107,155600,194455019,1321,1321,1321,1321,0
|
|
20241107,155500,194455019,1321,1321,1321,1321,0
|
|
20241107,155400,194455019,1321,1321,1321,1321,0
|
|
20241107,155300,194455019,1321,1321,1321,1321,0
|
|
20241107,155200,194455019,1321,1321,1321,1321,0
|
|
20241107,155100,194455019,1321,1321,1321,1321,0
|
|
20241107,155000,194455019,1321,1321,1321,1321,0
|
|
20241107,154900,194455019,1321,1321,1321,1321,0
|
|
20241107,154800,194455019,1321,1321,1321,1321,0
|
|
20241107,154700,194455019,1321,1321,1321,1321,0
|
|
20241107,154600,194455019,1321,1321,1321,1321,0
|
|
20241107,154500,194455019,1321,1321,1321,1321,0
|
|
20241107,154400,194455019,1321,1321,1321,1321,0
|
|
20241107,154300,194455019,1321,1321,1321,1321,0
|
|
20241107,154200,194455019,1321,1321,1321,1321,0
|
|
20241107,154100,194455019,1321,1321,1321,1321,0
|
|
20241107,154000,194455019,1321,1321,1321,1321,0
|
|
20241107,153900,194455019,1321,1321,1321,1321,0
|
|
20241107,153800,194455019,1321,1321,1321,1321,0
|
|
20241107,153700,194455019,1321,1321,1321,1321,0
|
|
20241107,153600,194455019,1321,1321,1321,1321,0
|
|
20241107,153500,194455019,1321,1321,1321,1321,0
|
|
20241107,153400,194455019,1321,1321,1321,1321,0
|
|
20241107,153300,194455019,1321,1321,1321,1321,0
|
|
20241107,153200,194455019,1321,1321,1321,1321,0
|
|
20241107,153100,194455019,1321,1321,1321,1321,0
|
|
20241107,153000,194455019,1321,1321,1321,1321,2732
|
|
20241107,152900,190846047,1325,1325,1325,1325,0
|
|
20241107,152800,190846047,1325,1325,1325,1325,0
|
|
20241107,152700,190846047,1325,1325,1325,1325,0
|
|
20241107,152600,190846047,1325,1325,1325,1325,0
|
|
20241107,152500,190846047,1325,1325,1325,1325,0
|
|
20241107,152400,190846047,1325,1325,1325,1325,0
|
|
20241107,152300,190846047,1325,1325,1325,1325,0
|
|
20241107,152200,190846047,1325,1325,1325,1325,0
|
|
20241107,152100,190846047,1325,1325,1325,1325,0
|
|
20241107,152000,190846047,1325,1325,1325,1325,0
|
|
20241107,151900,190846047,1325,1325,1325,1325,0
|
|
20241107,151800,190846047,1325,1325,1325,1325,1500
|
|
20241107,151700,188858547,1325,1328,1328,1325,2220
|
|
20241107,151600,185915611,1338,1337,1338,1337,500
|
|
20241107,151500,185246618,1338,1338,1338,1338,0
|
|
20241107,151400,185246618,1338,1338,1338,1338,0
|
|
20241107,151300,185246618,1338,1338,1338,1338,0
|
|
20241107,151200,185246618,1338,1338,1338,1338,0
|
|
20241107,151100,185246618,1338,1338,1338,1338,0
|
|
20241107,151000,185246618,1338,1338,1338,1338,0
|
|
20241107,150900,185246618,1338,1328,1338,1328,2000
|
|
20241107,150800,182575303,1328,1328,1328,1328,4
|
|
20241107,150700,182569991,1327,1328,1328,1327,32
|
|
20241107,150600,182527496,1328,1328,1328,1328,5
|
|
20241107,150500,182520856,1338,1338,1338,1338,0
|
|
20241107,150400,182520856,1338,1338,1338,1338,0
|
|
20241107,150300,182520856,1338,1338,1338,1338,0
|
|
20241107,150200,182520856,1338,1335,1338,1335,51
|
|
20241107,150100,182452759,1325,1325,1325,1325,500
|
|
20241107,150000,181790259,1325,1325,1325,1325,0
|
|
20241107,145900,181790259,1325,1325,1325,1325,0
|
|
20241107,145800,181790259,1325,1325,1325,1325,0
|
|
20241107,145700,181790259,1325,1325,1325,1325,0
|
|
20241107,145600,181790259,1325,1325,1325,1325,0
|
|
20241107,145500,181790259,1325,1325,1325,1325,0
|
|
20241107,145400,181790259,1325,1325,1325,1325,0
|
|
20241107,145300,181790259,1325,1325,1325,1325,0
|
|
20241107,145200,181790259,1325,1325,1325,1325,300
|
|
20241107,145100,181392759,1325,1325,1325,1325,0
|
|
20241107,145000,181392759,1325,1325,1325,1325,0
|
|
20241107,144900,181392759,1325,1325,1325,1325,0
|
|
20241107,144800,181392759,1325,1327,1327,1325,450
|
|
20241107,144700,180796225,1336,1336,1336,1336,0
|
|
20241107,144600,180796225,1336,1336,1336,1336,0
|
|
20241107,144500,180796225,1336,1336,1336,1336,11
|
|
20241107,144400,180781529,1337,1337,1337,1337,0
|
|
20241107,144300,180781529,1337,1337,1337,1337,300
|
|
20241107,144200,180380429,1337,1337,1337,1337,1001
|
|
20241107,144100,179042092,1337,1333,1337,1333,70
|
|
20241107,144000,178948710,1333,1326,1333,1326,101
|
|
20241107,143900,178814084,1326,1326,1326,1326,268
|
|
20241107,143800,178458716,1326,1326,1326,1326,0
|
|
20241107,143700,178458716,1326,1326,1326,1326,0
|
|
20241107,143600,178458716,1326,1326,1326,1326,0
|
|
20241107,143500,178458716,1326,1326,1326,1326,0
|
|
20241107,143400,178458716,1326,1326,1326,1326,0
|
|
20241107,143300,178458716,1326,1326,1326,1326,65
|
|
20241107,143200,178372526,1326,1326,1326,1326,40
|
|
20241107,143100,178319486,1326,1335,1335,1326,47
|
|
20241107,143000,178257146,1327,1335,1335,1327,33
|
|
20241107,142900,178213323,1336,1336,1336,1336,0
|
|
20241107,142800,178213323,1336,1336,1336,1336,0
|
|
20241107,142700,178213323,1336,1336,1336,1336,0
|
|
20241107,142600,178213323,1336,1336,1336,1336,0
|
|
20241107,142500,178213323,1336,1336,1336,1336,0
|
|
20241107,142400,178213323,1336,1336,1336,1336,0
|
|
20241107,142300,178213323,1336,1336,1336,1336,172
|
|
20241107,142200,177983531,1335,1335,1335,1335,0
|
|
20241107,142100,177983531,1335,1334,1335,1334,115
|
|
20241107,142000,177830016,1335,1331,1335,1331,100
|
|
20241107,141900,177696674,1335,1335,1335,1335,0
|
|
20241107,141800,177696674,1335,1335,1335,1335,0
|
|
20241107,141700,177696674,1335,1335,1335,1335,0
|
|
20241107,141600,177696674,1335,1335,1335,1335,0
|
|
20241107,141500,177696674,1335,1335,1335,1335,0
|
|
20241107,141400,177696674,1335,1335,1335,1335,0
|
|
20241107,141300,177696674,1335,1335,1335,1335,1
|
|
20241107,141200,177695339,1336,1336,1336,1336,1
|
|
20241107,141100,177694003,1326,1331,1331,1326,700
|
|
20241107,141000,176764866,1344,1344,1344,1344,0
|
|
20241107,140900,176764866,1344,1344,1344,1344,0
|
|
20241107,140800,176764866,1344,1344,1344,1344,0
|
|
20241107,140700,176764866,1344,1344,1344,1344,0
|
|
20241107,140600,176764866,1344,1344,1344,1344,0
|
|
20241107,140500,176764866,1344,1344,1344,1344,117
|
|
20241107,140400,176607618,1344,1344,1344,1344,0
|
|
20241107,140300,176607618,1344,1335,1345,1333,11
|
|
20241107,140200,176592882,1330,1330,1330,1330,0
|
|
20241107,140100,176592882,1330,1330,1330,1330,0
|
|
20241107,140000,176592882,1330,1330,1330,1330,0
|
|
20241107,135900,176592882,1330,1330,1330,1330,0
|
|
20241107,135800,176592882,1330,1330,1330,1330,0
|
|
20241107,135700,176592882,1330,1330,1330,1330,0
|
|
20241107,135600,176592882,1330,1330,1330,1330,0
|
|
20241107,135500,176592882,1330,1330,1330,1330,0
|
|
20241107,135400,176592882,1330,1330,1330,1330,0
|
|
20241107,135300,176592882,1330,1330,1330,1330,1066
|
|
20241107,135200,175175102,1325,1325,1325,1325,377
|
|
20241107,135100,174675577,1325,1325,1325,1325,1619
|
|
20241107,135000,172530402,1325,1325,1325,1325,0
|
|
20241107,134900,172530402,1325,1325,1325,1325,1111
|
|
20241107,134800,171058327,1325,1325,1325,1325,44
|
|
20241107,134700,171000027,1325,1325,1325,1325,0
|
|
20241107,134600,171000027,1325,1325,1325,1325,0
|
|
20241107,134500,171000027,1325,1325,1325,1325,200
|
|
20241107,134400,170735027,1325,1325,1325,1325,0
|
|
20241107,134300,170735027,1325,1325,1325,1325,0
|
|
20241107,134200,170735027,1325,1325,1325,1325,0
|
|
20241107,134100,170735027,1325,1325,1325,1325,0
|
|
20241107,134000,170735027,1325,1324,1325,1324,200
|
|
20241107,133900,170470163,1326,1326,1326,1326,0
|
|
20241107,133800,170470163,1326,1326,1326,1326,0
|
|
20241107,133700,170470163,1326,1326,1326,1326,0
|
|
20241107,133600,170470163,1326,1326,1326,1326,0
|
|
20241107,133500,170470163,1326,1326,1326,1326,0
|
|
20241107,133400,170470163,1326,1326,1326,1326,1
|
|
20241107,133300,170468837,1323,1323,1323,1323,0
|
|
20241107,133200,170468837,1323,1323,1323,1323,0
|
|
20241107,133100,170468837,1323,1323,1323,1323,336
|
|
20241107,133000,170024309,1327,1327,1327,1327,0
|
|
20241107,132900,170024309,1327,1327,1327,1327,14
|
|
20241107,132800,170005731,1329,1329,1329,1329,0
|
|
20241107,132700,170005731,1329,1329,1329,1329,0
|
|
20241107,132600,170005731,1329,1323,1329,1322,4563
|
|
20241107,132500,163972537,1324,1324,1324,1324,300
|
|
20241107,132400,163575337,1324,1324,1324,1324,0
|
|
20241107,132300,163575337,1324,1330,1330,1324,10
|
|
20241107,132200,163562068,1334,1334,1334,1334,0
|
|
20241107,132100,163562068,1334,1334,1334,1334,0
|
|
20241107,132000,163562068,1334,1334,1334,1334,1
|
|
20241107,131900,163560734,1334,1334,1334,1334,0
|
|
20241107,131800,163560734,1334,1334,1334,1334,0
|
|
20241107,131700,163560734,1334,1334,1334,1334,0
|
|
20241107,131600,163560734,1334,1334,1334,1334,0
|
|
20241107,131500,163560734,1334,1334,1334,1334,1001
|
|
20241107,131400,162225400,1336,1336,1336,1336,0
|
|
20241107,131300,162225400,1336,1336,1336,1336,0
|
|
20241107,131200,162225400,1336,1336,1336,1336,1
|
|
20241107,131100,162224064,1331,1331,1331,1331,0
|
|
20241107,131000,162224064,1331,1331,1331,1331,0
|
|
20241107,130900,162224064,1331,1331,1331,1331,0
|
|
20241107,130800,162224064,1331,1331,1331,1331,0
|
|
20241107,130700,162224064,1331,1333,1333,1331,2105
|
|
20241107,130600,159422297,1336,1336,1336,1336,31
|
|
20241107,130500,159380881,1336,1336,1336,1336,0
|
|
20241107,130400,159380881,1336,1336,1336,1336,3
|
|
20241107,130300,159376873,1336,1336,1336,1336,0
|
|
20241107,130200,159376873,1336,1336,1336,1336,0
|
|
20241107,130100,159376873,1336,1336,1336,1336,378
|
|
20241107,130000,158871865,1344,1344,1344,1344,0
|
|
20241107,125900,158871865,1344,1344,1344,1344,0
|
|
20241107,125800,158871865,1344,1344,1344,1344,1
|
|
20241107,125700,158870521,1336,1336,1336,1336,13
|
|
20241107,125600,158853153,1335,1335,1335,1335,0
|
|
20241107,125500,158853153,1335,1335,1335,1335,13
|
|
20241107,125400,158835798,1335,1335,1335,1335,4
|
|
20241107,125300,158830458,1345,1343,1345,1343,200
|
|
20241107,125200,158561538,1345,1345,1345,1345,0
|
|
20241107,125100,158561538,1345,1345,1345,1345,0
|
|
20241107,125000,158561538,1345,1345,1345,1345,0
|
|
20241107,124900,158561538,1345,1335,1345,1335,7
|
|
20241107,124800,158552183,1343,1343,1343,1343,0
|
|
20241107,124700,158552183,1343,1343,1343,1343,30
|
|
20241107,124600,158511893,1343,1342,1343,1342,50
|
|
20241107,124500,158444744,1343,1343,1343,1343,0
|
|
20241107,124400,158444744,1343,1343,1343,1343,0
|
|
20241107,124300,158444744,1343,1343,1343,1343,0
|
|
20241107,124200,158444744,1343,1343,1343,1343,1
|
|
20241107,124100,158443401,1343,1343,1343,1343,0
|
|
20241107,124000,158443401,1343,1343,1343,1343,1
|
|
20241107,123900,158442058,1338,1338,1338,1338,14
|
|
20241107,123800,158423326,1338,1338,1338,1338,0
|
|
20241107,123700,158423326,1338,1338,1338,1338,6
|
|
20241107,123600,158415298,1335,1335,1335,1335,1
|
|
20241107,123500,158413963,1345,1345,1345,1345,0
|
|
20241107,123400,158413963,1345,1345,1345,1345,0
|
|
20241107,123300,158413963,1345,1345,1345,1345,0
|
|
20241107,123200,158413963,1345,1345,1345,1345,0
|
|
20241107,123100,158413963,1345,1345,1345,1345,0
|
|
20241107,123000,158413963,1345,1345,1345,1345,0
|
|
20241107,122900,158413963,1345,1345,1345,1345,0
|
|
20241107,122800,158413963,1345,1345,1345,1345,10
|
|
20241107,122700,158400513,1338,1338,1338,1338,1923
|
|
20241107,122600,155827539,1338,1338,1338,1338,1
|
|
20241107,122500,155826201,1349,1349,1349,1349,0
|
|
20241107,122400,155826201,1349,1349,1349,1349,0
|
|
20241107,122300,155826201,1349,1349,1349,1349,0
|
|
20241107,122200,155826201,1349,1349,1349,1349,1
|
|
20241107,122100,155824852,1339,1339,1339,1339,746
|
|
20241107,122000,154825958,1351,1351,1351,1351,0
|
|
20241107,121900,154825958,1351,1337,1351,1337,28
|
|
20241107,121800,154788365,1331,1331,1331,1331,0
|
|
20241107,121700,154788365,1331,1331,1331,1331,817
|
|
20241107,121600,153700938,1331,1331,1331,1331,2
|
|
20241107,121500,153698276,1331,1331,1331,1331,1
|
|
20241107,121400,153696945,1325,1331,1331,1325,499
|
|
20241107,121300,153032821,1331,1331,1331,1331,0
|
|
20241107,121200,153032821,1331,1331,1331,1331,0
|
|
20241107,121100,153032821,1331,1331,1331,1331,10
|
|
20241107,121000,153019511,1342,1342,1342,1342,0
|
|
20241107,120900,153019511,1342,1342,1342,1342,0
|
|
20241107,120800,153019511,1342,1342,1342,1342,0
|
|
20241107,120700,153019511,1342,1342,1342,1342,0
|
|
20241107,120600,153019511,1342,1342,1342,1342,0
|
|
20241107,120500,153019511,1342,1342,1342,1342,0
|
|
20241107,120400,153019511,1342,1342,1342,1342,1
|
|
20241107,120300,153018169,1331,1331,1331,1331,0
|
|
20241107,120200,153018169,1331,1331,1331,1331,0
|
|
20241107,120100,153018169,1331,1331,1331,1331,0
|
|
20241107,120000,153018169,1331,1333,1333,1331,376
|
|
20241107,115900,152517400,1331,1331,1331,1331,0
|
|
20241107,115800,152517400,1331,1344,1344,1331,10
|
|
20241107,115700,152504028,1344,1344,1344,1344,0
|
|
20241107,115600,152504028,1344,1344,1344,1344,0
|
|
20241107,115500,152504028,1344,1350,1357,1344,932
|
|
20241107,115400,151250038,1359,1330,1362,1330,2532
|
|
20241107,115300,147868516,1330,1324,1330,1324,1000
|
|
20241107,115200,146543500,1325,1325,1325,1325,0
|
|
20241107,115100,146543500,1325,1325,1325,1325,0
|
|
20241107,115000,146543500,1325,1325,1325,1325,0
|
|
20241107,114900,146543500,1325,1325,1325,1325,0
|
|
20241107,114800,146543500,1325,1325,1325,1325,0
|
|
20241107,114700,146543500,1325,1325,1325,1325,0
|
|
20241107,114600,146543500,1325,1325,1325,1325,0
|
|
20241107,114500,146543500,1325,1325,1325,1325,0
|
|
20241107,114400,146543500,1325,1325,1325,1325,0
|
|
20241107,114300,146543500,1325,1323,1325,1323,14
|
|
20241107,114200,146524976,1316,1316,1316,1316,0
|
|
20241107,114100,146524976,1316,1316,1316,1316,0
|
|
20241107,114000,146524976,1316,1316,1316,1316,0
|
|
20241107,113900,146524976,1316,1320,1320,1316,103
|
|
20241107,113800,146389276,1322,1322,1322,1322,23
|
|
20241107,113700,146358870,1323,1323,1323,1323,0
|
|
20241107,113600,146358870,1323,1323,1323,1323,0
|
|
20241107,113500,146358870,1323,1323,1323,1323,0
|
|
20241107,113400,146358870,1323,1323,1323,1323,0
|
|
20241107,113300,146358870,1323,1323,1323,1323,1
|
|
20241107,113200,146357547,1323,1323,1323,1323,1
|
|
20241107,113100,146356224,1323,1323,1323,1323,0
|
|
20241107,113000,146356224,1323,1323,1323,1323,326
|
|
20241107,112900,145924926,1314,1314,1314,1314,2009
|
|
20241107,112800,143285100,1320,1320,1320,1320,13
|
|
20241107,112700,143267940,1320,1320,1320,1320,0
|
|
20241107,112600,143267940,1320,1320,1320,1320,1997
|
|
20241107,112500,140631900,1320,1320,1320,1320,3
|
|
20241107,112400,140627940,1324,1324,1324,1324,0
|
|
20241107,112300,140627940,1324,1324,1324,1324,0
|
|
20241107,112200,140627940,1324,1324,1324,1324,0
|
|
20241107,112100,140627940,1324,1324,1324,1324,50
|
|
20241107,112000,140561740,1325,1325,1325,1325,0
|
|
20241107,111900,140561740,1325,1325,1325,1325,0
|
|
20241107,111800,140561740,1325,1325,1325,1325,0
|
|
20241107,111700,140561740,1325,1325,1325,1325,1
|
|
20241107,111600,140560415,1325,1325,1325,1325,5
|
|
20241107,111500,140553790,1325,1325,1325,1325,0
|
|
20241107,111400,140553790,1325,1325,1325,1325,0
|
|
20241107,111300,140553790,1325,1325,1325,1325,0
|
|
20241107,111200,140553790,1325,1325,1325,1325,12
|
|
20241107,111100,140537890,1325,1325,1325,1325,0
|
|
20241107,111000,140537890,1325,1325,1325,1325,0
|
|
20241107,110900,140537890,1325,1325,1325,1325,0
|
|
20241107,110800,140537890,1325,1325,1325,1325,0
|
|
20241107,110700,140537890,1325,1325,1325,1325,0
|
|
20241107,110600,140537890,1325,1319,1325,1319,400
|
|
20241107,110500,140009632,1311,1311,1311,1311,832
|
|
20241107,110400,138918880,1313,1313,1313,1313,0
|
|
20241107,110300,138918880,1313,1315,1315,1313,1220
|
|
20241107,110200,137315842,1315,1315,1315,1315,62
|
|
20241107,110100,137234312,1315,1315,1324,1315,1115
|
|
20241107,110000,135758227,1324,1324,1324,1324,0
|
|
20241107,105900,135758227,1324,1324,1324,1324,0
|
|
20241107,105800,135758227,1324,1324,1324,1324,0
|
|
20241107,105700,135758227,1324,1324,1324,1324,0
|
|
20241107,105600,135758227,1324,1324,1324,1324,1
|
|
20241107,105500,135756903,1324,1324,1324,1324,1
|
|
20241107,105400,135755579,1314,1314,1314,1314,0
|
|
20241107,105300,135755579,1314,1316,1316,1314,1127
|
|
20241107,105200,134274267,1315,1315,1315,1315,259
|
|
20241107,105100,133933682,1314,1314,1314,1314,0
|
|
20241107,105000,133933682,1314,1314,1314,1314,0
|
|
20241107,104900,133933682,1314,1317,1317,1314,40
|
|
20241107,104800,133881116,1331,1331,1331,1331,0
|
|
20241107,104700,133881116,1331,1331,1331,1331,0
|
|
20241107,104600,133881116,1331,1331,1331,1331,0
|
|
20241107,104500,133881116,1331,1331,1331,1331,0
|
|
20241107,104400,133881116,1331,1321,1331,1321,4
|
|
20241107,104300,133875808,1321,1321,1321,1321,0
|
|
20241107,104200,133875808,1321,1321,1321,1321,0
|
|
20241107,104100,133875808,1321,1321,1321,1321,0
|
|
20241107,104000,133875808,1321,1321,1321,1321,1
|
|
20241107,103900,133874487,1315,1315,1315,1315,3
|
|
20241107,103800,133870542,1315,1315,1315,1315,10
|
|
20241107,103700,133857392,1315,1322,1322,1315,395
|
|
20241107,103600,133335225,1322,1322,1322,1322,0
|
|
20241107,103500,133335225,1322,1330,1332,1322,22
|
|
20241107,103400,133306030,1332,1332,1332,1332,20
|
|
20241107,103300,133279390,1330,1330,1330,1330,3
|
|
20241107,103200,133275400,1330,1330,1330,1330,0
|
|
20241107,103100,133275400,1330,1332,1333,1330,65
|
|
20241107,103000,133188915,1333,1333,1333,1333,0
|
|
20241107,102900,133188915,1333,1333,1333,1333,0
|
|
20241107,102800,133188915,1333,1333,1333,1333,0
|
|
20241107,102700,133188915,1333,1315,1333,1315,15
|
|
20241107,102600,133169020,1309,1316,1316,1303,14112
|
|
20241107,102500,114696060,1316,1326,1326,1316,10681
|
|
20241107,102400,100577705,1325,1325,1325,1325,501
|
|
20241107,102300,99913880,1325,1326,1326,1325,1360
|
|
20241107,102200,98111274,1327,1327,1327,1327,1
|
|
20241107,102100,98109947,1327,1336,1336,1327,1483
|
|
20241107,102000,96141996,1327,1327,1327,1327,181
|
|
20241107,101900,95901809,1327,1327,1327,1327,200
|
|
20241107,101800,95636409,1327,1328,1328,1327,100
|
|
20241107,101700,95503701,1328,1328,1328,1328,0
|
|
20241107,101600,95503701,1328,1329,1329,1328,24
|
|
20241107,101500,95471828,1330,1330,1330,1330,1
|
|
20241107,101400,95470498,1331,1331,1331,1331,1
|
|
20241107,101300,95469167,1335,1335,1335,1335,0
|
|
20241107,101200,95469167,1335,1335,1335,1335,0
|
|
20241107,101100,95469167,1335,1339,1339,1335,25
|
|
20241107,101000,95435782,1327,1327,1327,1327,0
|
|
20241107,100900,95435782,1327,1329,1329,1327,1481
|
|
20241107,100800,93468891,1327,1327,1327,1327,0
|
|
20241107,100700,93468891,1327,1327,1327,1327,0
|
|
20241107,100600,93468891,1327,1327,1327,1327,0
|
|
20241107,100500,93468891,1327,1330,1330,1326,510
|
|
20241107,100400,92791079,1341,1341,1341,1341,2
|
|
20241107,100300,92788397,1341,1341,1341,1341,1
|
|
20241107,100200,92787056,1341,1334,1341,1329,360
|
|
20241107,100100,92308269,1343,1343,1343,1343,0
|
|
20241107,100000,92308269,1343,1343,1343,1343,0
|
|
20241107,095900,92308269,1343,1343,1343,1343,20
|
|
20241107,095800,92281409,1345,1345,1345,1345,0
|
|
20241107,095700,92281409,1345,1345,1345,1345,0
|
|
20241107,095600,92281409,1345,1341,1345,1341,3
|
|
20241107,095500,92277380,1339,1339,1339,1339,2110
|
|
20241107,095400,89452090,1335,1335,1335,1335,691
|
|
20241107,095300,88529605,1334,1334,1334,1334,269
|
|
20241107,095200,88170759,1326,1326,1326,1326,0
|
|
20241107,095100,88170759,1326,1326,1326,1326,830
|
|
20241107,095000,87070179,1326,1326,1326,1326,0
|
|
20241107,094900,87070179,1326,1327,1327,1326,256
|
|
20241107,094800,86730620,1328,1328,1328,1328,49
|
|
20241107,094700,86665548,1328,1328,1328,1328,6
|
|
20241107,094600,86657580,1328,1329,1329,1328,2694
|
|
20241107,094500,83077357,1329,1329,1329,1329,90
|
|
20241107,094400,82957747,1329,1331,1331,1329,188
|
|
20241107,094300,82707703,1334,1334,1334,1334,1
|
|
20241107,094200,82706369,1332,1332,1332,1332,18
|
|
20241107,094100,82682393,1332,1332,1332,1332,1
|
|
20241107,094000,82681061,1333,1333,1334,1333,22
|
|
20241107,093900,82651725,1334,1335,1335,1334,14
|
|
20241107,093800,82633037,1332,1335,1335,1332,578
|
|
20241107,093700,81861561,1336,1338,1338,1336,4
|
|
20241107,093600,81856213,1339,1343,1343,1339,5
|
|
20241107,093500,81849508,1344,1344,1344,1344,3
|
|
20241107,093400,81845476,1344,1344,1344,1344,0
|
|
20241107,093300,81845476,1344,1344,1344,1344,2
|
|
20241107,093200,81842788,1344,1344,1344,1344,1
|
|
20241107,093100,81841444,1346,1346,1346,1346,0
|
|
20241107,093000,81841444,1346,1346,1346,1346,0
|
|
20241107,092900,81841444,1346,1338,1346,1338,504
|
|
20241107,092800,81166572,1338,1338,1338,1338,1
|
|
20241107,092700,81165234,1337,1336,1338,1336,3820
|
|
20241107,092600,76060227,1337,1337,1337,1337,0
|
|
20241107,092500,76060227,1337,1337,1337,1337,1
|
|
20241107,092400,76058890,1337,1337,1337,1337,67
|
|
20241107,092300,75969311,1335,1335,1335,1335,2725
|
|
20241107,092200,72331436,1337,1337,1337,1337,10
|
|
20241107,092100,72318066,1337,1327,1337,1327,23
|
|
20241107,092000,72287535,1327,1327,1327,1327,0
|
|
20241107,091900,72287535,1327,1336,1336,1327,2770
|
|
20241107,091800,68610845,1336,1336,1336,1336,229
|
|
20241107,091700,68304901,1326,1326,1326,1326,0
|
|
20241107,091600,68304901,1326,1326,1326,1326,32
|
|
20241107,091500,68262469,1325,1325,1337,1324,362
|
|
20241107,091400,67779180,1324,1324,1324,1324,226
|
|
20241107,091300,67479956,1323,1334,1334,1323,225
|
|
20241107,091200,67179817,1335,1329,1338,1321,402
|
|
20241107,091100,66645980,1321,1321,1321,1321,3012
|
|
20241107,091000,62667128,1320,1325,1325,1320,4544
|
|
20241107,090900,56653584,1324,1330,1331,1324,5559
|
|
20241107,090800,49263161,1330,1333,1333,1330,3197
|
|
20241107,090700,45008652,1333,1333,1333,1333,63
|
|
20241107,090600,44924673,1333,1331,1333,1330,9170
|
|
20241107,090500,32716167,1333,1341,1341,1331,3015
|
|
20241107,090400,28678866,1341,1343,1343,1331,2885
|
|
20241107,090300,24812634,1348,1348,1348,1348,900
|
|
20241107,090200,23599434,1343,1361,1361,1343,2875
|
|
20241107,090100,19724946,1362,1374,1381,1362,4951
|
|
20241107,090000,12930710,1373,1378,1381,1373,9389
|