552 lines
26 KiB
CSV
552 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241114,190900,436275709,1818,1818,1818,1818,3676
|
|
20241114,190800,436275709,1818,1818,1818,1818,0
|
|
20241114,190700,436275709,1818,1818,1818,1818,0
|
|
20241114,190600,436275709,1818,1818,1818,1818,0
|
|
20241114,190500,436275709,1818,1818,1818,1818,0
|
|
20241114,190400,436275709,1818,1818,1818,1818,0
|
|
20241114,190300,436275709,1818,1818,1818,1818,0
|
|
20241114,190200,436275709,1818,1818,1818,1818,0
|
|
20241114,190100,436275709,1818,1818,1818,1818,0
|
|
20241114,190000,436275709,1818,1818,1818,1818,0
|
|
20241114,185900,436275709,1818,1818,1818,1818,0
|
|
20241114,185800,436275709,1818,1818,1818,1818,0
|
|
20241114,185700,436275709,1818,1818,1818,1818,0
|
|
20241114,185600,436275709,1818,1818,1818,1818,0
|
|
20241114,185500,436275709,1818,1818,1818,1818,0
|
|
20241114,185400,436275709,1818,1818,1818,1818,0
|
|
20241114,185300,436275709,1818,1818,1818,1818,0
|
|
20241114,185200,436275709,1818,1818,1818,1818,0
|
|
20241114,185100,436275709,1818,1818,1818,1818,0
|
|
20241114,185000,436275709,1818,1818,1818,1818,0
|
|
20241114,184900,436275709,1818,1818,1818,1818,0
|
|
20241114,184800,436275709,1818,1818,1818,1818,0
|
|
20241114,184700,436275709,1818,1818,1818,1818,0
|
|
20241114,184600,436275709,1818,1818,1818,1818,0
|
|
20241114,184500,436275709,1818,1818,1818,1818,0
|
|
20241114,184400,436275709,1818,1818,1818,1818,0
|
|
20241114,184300,436275709,1818,1818,1818,1818,0
|
|
20241114,184200,436275709,1818,1818,1818,1818,0
|
|
20241114,184100,436275709,1818,1818,1818,1818,0
|
|
20241114,184000,436275709,1818,1818,1818,1818,0
|
|
20241114,183900,436275709,1818,1818,1818,1818,3676
|
|
20241114,183800,436275709,1818,1818,1818,1818,0
|
|
20241114,183700,436275709,1818,1818,1818,1818,0
|
|
20241114,183600,436275709,1818,1818,1818,1818,0
|
|
20241114,183500,436275709,1818,1818,1818,1818,0
|
|
20241114,183400,436275709,1818,1818,1818,1818,0
|
|
20241114,183300,436275709,1818,1818,1818,1818,0
|
|
20241114,183200,436275709,1818,1818,1818,1818,0
|
|
20241114,183100,436275709,1818,1818,1818,1818,0
|
|
20241114,183000,436275709,1818,1818,1818,1818,0
|
|
20241114,182900,436275709,1818,1818,1818,1818,0
|
|
20241114,182800,436275709,1818,1818,1818,1818,0
|
|
20241114,182700,436275709,1818,1818,1818,1818,0
|
|
20241114,182600,436275709,1818,1818,1818,1818,0
|
|
20241114,182500,436275709,1818,1818,1818,1818,0
|
|
20241114,182400,436275709,1818,1818,1818,1818,0
|
|
20241114,182300,436275709,1818,1818,1818,1818,0
|
|
20241114,182200,436275709,1818,1818,1818,1818,0
|
|
20241114,182100,436275709,1818,1818,1818,1818,0
|
|
20241114,182000,436275709,1818,1818,1818,1818,0
|
|
20241114,181900,436275709,1818,1818,1818,1818,0
|
|
20241114,181800,436275709,1818,1818,1818,1818,0
|
|
20241114,181700,436275709,1818,1818,1818,1818,0
|
|
20241114,181600,436275709,1818,1818,1818,1818,0
|
|
20241114,181500,436275709,1818,1818,1818,1818,0
|
|
20241114,181400,436275709,1818,1818,1818,1818,0
|
|
20241114,181300,436275709,1818,1818,1818,1818,0
|
|
20241114,181200,436275709,1818,1818,1818,1818,0
|
|
20241114,181100,436275709,1818,1818,1818,1818,0
|
|
20241114,181000,436275709,1818,1818,1818,1818,0
|
|
20241114,180900,436275709,1818,1818,1818,1818,3676
|
|
20241114,180800,436275709,1818,1818,1818,1818,0
|
|
20241114,180700,436275709,1818,1818,1818,1818,0
|
|
20241114,180600,436275709,1818,1818,1818,1818,0
|
|
20241114,180500,436275709,1818,1818,1818,1818,0
|
|
20241114,180400,436275709,1818,1818,1818,1818,0
|
|
20241114,180300,436275709,1818,1818,1818,1818,0
|
|
20241114,180200,436275709,1818,1818,1818,1818,0
|
|
20241114,180100,436275709,1818,1818,1818,1818,0
|
|
20241114,180000,436275709,1818,1818,1818,1818,0
|
|
20241114,175900,436275709,1818,1818,1818,1818,0
|
|
20241114,175800,436275709,1818,1818,1818,1818,0
|
|
20241114,175700,436275709,1818,1818,1818,1818,0
|
|
20241114,175600,436275709,1818,1818,1818,1818,0
|
|
20241114,175500,436275709,1818,1818,1818,1818,0
|
|
20241114,175400,436275709,1818,1818,1818,1818,0
|
|
20241114,175300,436275709,1818,1818,1818,1818,0
|
|
20241114,175200,436275709,1818,1818,1818,1818,0
|
|
20241114,175100,436275709,1818,1818,1818,1818,0
|
|
20241114,175000,436275709,1818,1818,1818,1818,0
|
|
20241114,174900,436275709,1818,1818,1818,1818,0
|
|
20241114,174800,436275709,1818,1818,1818,1818,0
|
|
20241114,174700,436275709,1818,1818,1818,1818,0
|
|
20241114,174600,436275709,1818,1818,1818,1818,0
|
|
20241114,174500,436275709,1818,1818,1818,1818,0
|
|
20241114,174400,436275709,1818,1818,1818,1818,0
|
|
20241114,174300,436275709,1818,1818,1818,1818,0
|
|
20241114,174200,436275709,1818,1818,1818,1818,0
|
|
20241114,174100,436275709,1818,1818,1818,1818,0
|
|
20241114,174000,436275709,1818,1818,1818,1818,0
|
|
20241114,173900,436275709,1818,1818,1818,1818,3676
|
|
20241114,173800,436275709,1818,1818,1818,1818,0
|
|
20241114,173700,436275709,1818,1818,1818,1818,0
|
|
20241114,173600,436275709,1818,1818,1818,1818,0
|
|
20241114,173500,436275709,1818,1818,1818,1818,0
|
|
20241114,173400,436275709,1818,1818,1818,1818,0
|
|
20241114,173300,436275709,1818,1818,1818,1818,0
|
|
20241114,173200,436275709,1818,1818,1818,1818,0
|
|
20241114,173100,436275709,1818,1818,1818,1818,0
|
|
20241114,173000,436275709,1818,1818,1818,1818,0
|
|
20241114,172900,436275709,1818,1818,1818,1818,0
|
|
20241114,172800,436275709,1818,1818,1818,1818,0
|
|
20241114,172700,436275709,1818,1818,1818,1818,0
|
|
20241114,172600,436275709,1818,1818,1818,1818,0
|
|
20241114,172500,436275709,1818,1818,1818,1818,0
|
|
20241114,172400,436275709,1818,1818,1818,1818,0
|
|
20241114,172300,436275709,1818,1818,1818,1818,0
|
|
20241114,172200,436275709,1818,1818,1818,1818,0
|
|
20241114,172100,436275709,1818,1818,1818,1818,0
|
|
20241114,172000,436275709,1818,1818,1818,1818,0
|
|
20241114,171900,436275709,1818,1818,1818,1818,0
|
|
20241114,171800,436275709,1818,1818,1818,1818,0
|
|
20241114,171700,436275709,1818,1818,1818,1818,0
|
|
20241114,171600,436275709,1818,1818,1818,1818,0
|
|
20241114,171500,436275709,1818,1818,1818,1818,0
|
|
20241114,171400,436275709,1818,1818,1818,1818,0
|
|
20241114,171300,436275709,1818,1818,1818,1818,0
|
|
20241114,171200,436275709,1818,1818,1818,1818,0
|
|
20241114,171100,436275709,1818,1818,1818,1818,0
|
|
20241114,171000,436275709,1818,1818,1818,1818,0
|
|
20241114,170900,436275709,1818,1818,1818,1818,3676
|
|
20241114,170800,436275709,1818,1818,1818,1818,0
|
|
20241114,170700,436275709,1818,1818,1818,1818,0
|
|
20241114,170600,436275709,1818,1818,1818,1818,0
|
|
20241114,170500,436275709,1818,1818,1818,1818,0
|
|
20241114,170400,436275709,1818,1818,1818,1818,0
|
|
20241114,170300,436275709,1818,1818,1818,1818,0
|
|
20241114,170200,436275709,1818,1818,1818,1818,0
|
|
20241114,170100,436275709,1818,1818,1818,1818,0
|
|
20241114,170000,436275709,1818,1818,1818,1818,0
|
|
20241114,165900,436275709,1818,1818,1818,1818,0
|
|
20241114,165800,436275709,1818,1818,1818,1818,0
|
|
20241114,165700,436275709,1818,1818,1818,1818,0
|
|
20241114,165600,436275709,1818,1818,1818,1818,0
|
|
20241114,165500,436275709,1818,1818,1818,1818,0
|
|
20241114,165400,436275709,1818,1818,1818,1818,0
|
|
20241114,165300,436275709,1818,1818,1818,1818,0
|
|
20241114,165200,436275709,1818,1818,1818,1818,0
|
|
20241114,165100,436275709,1818,1818,1818,1818,0
|
|
20241114,165000,436275709,1818,1818,1818,1818,0
|
|
20241114,164900,436275709,1818,1818,1818,1818,0
|
|
20241114,164800,436275709,1818,1818,1818,1818,0
|
|
20241114,164700,436275709,1818,1818,1818,1818,0
|
|
20241114,164600,436275709,1818,1818,1818,1818,0
|
|
20241114,164500,436275709,1818,1818,1818,1818,0
|
|
20241114,164400,436275709,1818,1818,1818,1818,0
|
|
20241114,164300,436275709,1818,1818,1818,1818,0
|
|
20241114,164200,436275709,1818,1818,1818,1818,0
|
|
20241114,164100,436275709,1818,1818,1818,1818,0
|
|
20241114,164000,436275709,1818,1818,1818,1818,0
|
|
20241114,163900,436275709,1818,1818,1818,1818,3676
|
|
20241114,163800,436275709,1818,1818,1818,1818,0
|
|
20241114,163700,436275709,1818,1818,1818,1818,0
|
|
20241114,163600,436275709,1818,1818,1818,1818,0
|
|
20241114,163500,436275709,1818,1818,1818,1818,0
|
|
20241114,163400,436275709,1818,1818,1818,1818,0
|
|
20241114,163300,436275709,1818,1818,1818,1818,0
|
|
20241114,163200,436275709,1818,1818,1818,1818,0
|
|
20241114,163100,436275709,1818,1818,1818,1818,0
|
|
20241114,163000,436275709,1818,1818,1818,1818,3676
|
|
20241114,162900,429592741,1837,1837,1837,1837,0
|
|
20241114,162800,429592741,1837,1837,1837,1837,0
|
|
20241114,162700,429592741,1837,1837,1837,1837,0
|
|
20241114,162600,429592741,1837,1837,1837,1837,0
|
|
20241114,162500,429592741,1837,1837,1837,1837,0
|
|
20241114,162400,429592741,1837,1837,1837,1837,0
|
|
20241114,162300,429592741,1837,1837,1837,1837,0
|
|
20241114,162200,429592741,1837,1837,1837,1837,0
|
|
20241114,162100,429592741,1837,1837,1837,1837,0
|
|
20241114,162000,429592741,1837,1837,1837,1837,0
|
|
20241114,161900,429592741,1837,1820,1840,1820,599
|
|
20241114,161800,428496551,1820,1828,1828,1820,1400
|
|
20241114,161700,425939202,1825,1825,1825,1825,800
|
|
20241114,161600,424479202,1825,1825,1825,1825,3008
|
|
20241114,161500,418989602,1825,1825,1825,1825,12
|
|
20241114,161400,418967702,1825,1825,1825,1825,59
|
|
20241114,161300,418860027,1830,1825,1830,1825,2026
|
|
20241114,161200,415160077,1830,1830,1830,1830,0
|
|
20241114,161100,415160077,1830,1828,1830,1825,1578
|
|
20241114,161000,412278989,1836,1836,1836,1836,1
|
|
20241114,160900,412277153,1830,1832,1837,1830,16
|
|
20241114,160800,412247807,1832,1832,1832,1832,0
|
|
20241114,160700,412247807,1832,1827,1832,1826,784
|
|
20241114,160600,410816145,1832,1832,1832,1832,24
|
|
20241114,160500,410772177,1826,1826,1826,1826,1000
|
|
20241114,160400,408946177,1826,1826,1826,1826,0
|
|
20241114,160300,408946177,1826,1830,1830,1826,2480
|
|
20241114,160200,404413306,1830,1830,1830,1830,100
|
|
20241114,160100,404230306,1830,1830,1830,1830,1
|
|
20241114,160000,404228476,1843,1839,1843,1839,5
|
|
20241114,155900,404219271,1828,1832,1832,1828,400
|
|
20241114,155800,403487308,1832,1832,1832,1832,10
|
|
20241114,155700,403468988,1831,1831,1831,1831,0
|
|
20241114,155600,403468988,1831,1831,1831,1831,0
|
|
20241114,155500,403468988,1831,1832,1832,1831,477
|
|
20241114,155400,402595422,1843,1843,1843,1843,20
|
|
20241114,155300,402558562,1843,1843,1843,1843,20
|
|
20241114,155200,402521702,1843,1843,1843,1843,0
|
|
20241114,155100,402521702,1843,1843,1843,1843,0
|
|
20241114,155000,402521702,1843,1843,1843,1843,0
|
|
20241114,154900,402521702,1843,1843,1843,1843,10
|
|
20241114,154800,402503272,1833,1833,1833,1833,92
|
|
20241114,154700,402334636,1833,1833,1833,1833,0
|
|
20241114,154600,402334636,1833,1833,1833,1833,10
|
|
20241114,154500,402316306,1833,1833,1833,1833,1
|
|
20241114,154400,402314473,1845,1845,1845,1845,0
|
|
20241114,154300,402314473,1845,1845,1845,1845,0
|
|
20241114,154200,402314473,1845,1845,1845,1845,0
|
|
20241114,154100,402314473,1845,1845,1845,1845,1
|
|
20241114,154000,402312628,1845,1845,1845,1845,0
|
|
20241114,153900,402312628,1845,1845,1845,1845,12
|
|
20241114,153800,402290488,1846,1846,1846,1846,0
|
|
20241114,153700,402290488,1846,1846,1846,1846,0
|
|
20241114,153600,402290488,1846,1846,1846,1846,500
|
|
20241114,153500,401367488,1846,1846,1846,1846,0
|
|
20241114,153400,401367488,1846,1846,1846,1846,820
|
|
20241114,153300,399853768,1845,1844,1845,1844,1567
|
|
20241114,153200,396963553,1832,1832,1832,1832,0
|
|
20241114,153100,396963553,1832,1832,1832,1832,0
|
|
20241114,153000,396963553,1832,1832,1832,1832,0
|
|
20241114,152900,396963553,1832,1832,1832,1832,25
|
|
20241114,152800,396917753,1832,1832,1832,1832,13
|
|
20241114,152700,396893937,1832,1832,1832,1832,234
|
|
20241114,152600,396465249,1845,1845,1845,1845,0
|
|
20241114,152500,396465249,1845,1845,1845,1845,0
|
|
20241114,152400,396465249,1845,1845,1845,1845,0
|
|
20241114,152300,396465249,1845,1843,1845,1843,10
|
|
20241114,152200,396446803,1835,1835,1835,1832,1656
|
|
20241114,152100,393408441,1835,1842,1842,1835,2000
|
|
20241114,152000,389737111,1842,1842,1842,1842,10
|
|
20241114,151900,389718691,1842,1841,1842,1841,609
|
|
20241114,151800,388597317,1840,1838,1840,1834,141
|
|
20241114,151700,388338485,1836,1836,1836,1836,0
|
|
20241114,151600,388338485,1836,1834,1836,1833,514
|
|
20241114,151500,387395305,1836,1827,1836,1827,547
|
|
20241114,151400,386394937,1827,1827,1827,1827,9
|
|
20241114,151300,386378494,1827,1833,1833,1827,1800
|
|
20241114,151200,383086507,1840,1840,1840,1840,2
|
|
20241114,151100,383082827,1833,1832,1841,1832,956
|
|
20241114,151000,381331239,1832,1832,1832,1832,683
|
|
20241114,150900,380079983,1832,1833,1833,1832,368
|
|
20241114,150800,379405748,1841,1841,1841,1841,0
|
|
20241114,150700,379405748,1841,1841,1841,1841,0
|
|
20241114,150600,379405748,1841,1841,1841,1841,0
|
|
20241114,150500,379405748,1841,1841,1841,1833,3065
|
|
20241114,150400,373770305,1845,1845,1845,1845,0
|
|
20241114,150300,373770305,1845,1841,1845,1841,167
|
|
20241114,150200,373462854,1841,1841,1841,1841,600
|
|
20241114,150100,372358254,1841,1841,1841,1841,1
|
|
20241114,150000,372356413,1840,1840,1840,1840,490
|
|
20241114,145900,371454813,1839,1839,1839,1839,10
|
|
20241114,145800,371436423,1840,1840,1840,1840,0
|
|
20241114,145700,371436423,1840,1840,1840,1840,0
|
|
20241114,145600,371436423,1840,1840,1840,1840,0
|
|
20241114,145500,371436423,1840,1840,1840,1840,0
|
|
20241114,145400,371436423,1840,1840,1840,1840,0
|
|
20241114,145300,371436423,1840,1840,1840,1840,0
|
|
20241114,145200,371436423,1840,1840,1840,1840,1326
|
|
20241114,145100,368996583,1835,1835,1835,1835,248
|
|
20241114,145000,368541503,1840,1840,1840,1840,74
|
|
20241114,144900,368405343,1840,1840,1840,1840,0
|
|
20241114,144800,368405343,1840,1840,1840,1840,0
|
|
20241114,144700,368405343,1840,1835,1840,1834,1280
|
|
20241114,144600,366056328,1835,1835,1835,1835,0
|
|
20241114,144500,366056328,1835,1835,1835,1835,0
|
|
20241114,144400,366056328,1835,1836,1836,1835,1485
|
|
20241114,144300,363330334,1837,1838,1838,1837,289
|
|
20241114,144200,362799433,1839,1839,1839,1839,800
|
|
20241114,144100,361328233,1839,1840,1840,1839,108
|
|
20241114,144000,361129620,1841,1841,1841,1841,0
|
|
20241114,143900,361129620,1841,1841,1841,1841,0
|
|
20241114,143800,361129620,1841,1841,1841,1841,1
|
|
20241114,143700,361127779,1841,1841,1841,1841,10
|
|
20241114,143600,361109369,1846,1846,1846,1846,0
|
|
20241114,143500,361109369,1846,1846,1846,1846,0
|
|
20241114,143400,361109369,1846,1844,1846,1841,2453
|
|
20241114,143300,356588586,1845,1845,1845,1845,1
|
|
20241114,143200,356586741,1846,1846,1846,1846,1
|
|
20241114,143100,356584895,1841,1841,1841,1841,1
|
|
20241114,143000,356583054,1840,1840,1840,1840,0
|
|
20241114,142900,356583054,1840,1840,1840,1840,40
|
|
20241114,142800,356509454,1848,1848,1848,1848,0
|
|
20241114,142700,356509454,1848,1848,1848,1848,0
|
|
20241114,142600,356509454,1848,1849,1849,1848,42
|
|
20241114,142500,356431836,1850,1850,1850,1850,0
|
|
20241114,142400,356431836,1850,1850,1850,1850,0
|
|
20241114,142300,356431836,1850,1850,1850,1850,0
|
|
20241114,142200,356431836,1850,1850,1850,1850,0
|
|
20241114,142100,356431836,1850,1850,1850,1850,0
|
|
20241114,142000,356431836,1850,1850,1850,1850,0
|
|
20241114,141900,356431836,1850,1849,1850,1849,1133
|
|
20241114,141800,354336918,1851,1842,1851,1839,5001
|
|
20241114,141700,345136602,1851,1850,1851,1850,671
|
|
20241114,141600,343895251,1842,1842,1842,1842,0
|
|
20241114,141500,343895251,1842,1842,1842,1842,0
|
|
20241114,141400,343895251,1842,1848,1848,1842,417
|
|
20241114,141300,343126659,1851,1851,1851,1851,0
|
|
20241114,141200,343126659,1851,1851,1851,1851,50
|
|
20241114,141100,343034109,1850,1853,1853,1850,225
|
|
20241114,141000,342617724,1854,1853,1856,1853,102
|
|
20241114,140900,342428714,1851,1851,1851,1851,0
|
|
20241114,140800,342428714,1851,1851,1851,1851,0
|
|
20241114,140700,342428714,1851,1851,1851,1851,0
|
|
20241114,140600,342428714,1851,1851,1851,1851,0
|
|
20241114,140500,342428714,1851,1851,1851,1851,100
|
|
20241114,140400,342243614,1851,1851,1851,1851,0
|
|
20241114,140300,342243614,1851,1851,1851,1851,0
|
|
20241114,140200,342243614,1851,1851,1851,1851,0
|
|
20241114,140100,342243614,1851,1850,1851,1850,2273
|
|
20241114,140000,338038333,1841,1841,1841,1841,0
|
|
20241114,135900,338038333,1841,1841,1841,1841,0
|
|
20241114,135800,338038333,1841,1841,1841,1841,1
|
|
20241114,135700,338036492,1850,1850,1850,1850,0
|
|
20241114,135600,338036492,1850,1850,1850,1850,25
|
|
20241114,135500,337990242,1850,1850,1850,1850,0
|
|
20241114,135400,337990242,1850,1850,1850,1850,2
|
|
20241114,135300,337986542,1850,1850,1850,1850,120
|
|
20241114,135200,337764542,1850,1850,1850,1850,0
|
|
20241114,135100,337764542,1850,1850,1850,1850,0
|
|
20241114,135000,337764542,1850,1845,1850,1845,860
|
|
20241114,134900,336177837,1842,1842,1842,1842,1
|
|
20241114,134800,336175995,1843,1843,1843,1843,0
|
|
20241114,134700,336175995,1843,1843,1843,1843,0
|
|
20241114,134600,336175995,1843,1845,1845,1843,222
|
|
20241114,134500,335766410,1850,1850,1850,1850,0
|
|
20241114,134400,335766410,1850,1850,1850,1850,0
|
|
20241114,134300,335766410,1850,1850,1850,1850,10
|
|
20241114,134200,335747910,1845,1845,1845,1845,289
|
|
20241114,134100,335214705,1850,1850,1850,1850,42
|
|
20241114,134000,335137005,1850,1850,1850,1850,0
|
|
20241114,133900,335137005,1850,1850,1850,1850,0
|
|
20241114,133800,335137005,1850,1850,1850,1850,0
|
|
20241114,133700,335137005,1850,1850,1850,1850,14
|
|
20241114,133600,335111105,1850,1850,1850,1850,0
|
|
20241114,133500,335111105,1850,1850,1850,1850,1
|
|
20241114,133400,335109255,1849,1849,1849,1849,40
|
|
20241114,133300,335035295,1850,1850,1850,1850,0
|
|
20241114,133200,335035295,1850,1845,1850,1845,1227
|
|
20241114,133100,332765475,1845,1845,1845,1845,4
|
|
20241114,133000,332758095,1845,1848,1848,1845,1666
|
|
20241114,132900,329683609,1850,1850,1850,1850,0
|
|
20241114,132800,329683609,1850,1850,1850,1850,0
|
|
20241114,132700,329683609,1850,1857,1857,1850,1493
|
|
20241114,132600,326921371,1858,1858,1858,1858,0
|
|
20241114,132500,326921371,1858,1851,1858,1851,5
|
|
20241114,132400,326912109,1851,1853,1853,1851,82
|
|
20241114,132300,326760321,1858,1855,1858,1854,58
|
|
20241114,132200,326652783,1854,1851,1854,1851,6557
|
|
20241114,132100,314509423,1851,1851,1851,1851,34
|
|
20241114,132000,314446489,1851,1851,1851,1851,1000
|
|
20241114,131900,312595489,1850,1850,1850,1850,575
|
|
20241114,131800,311531739,1850,1844,1850,1844,2034
|
|
20241114,131700,307778645,1844,1844,1844,1844,34
|
|
20241114,131600,307715949,1844,1844,1844,1844,0
|
|
20241114,131500,307715949,1844,1844,1844,1844,0
|
|
20241114,131400,307715949,1844,1844,1844,1844,0
|
|
20241114,131300,307715949,1844,1844,1844,1844,5
|
|
20241114,131200,307706729,1844,1840,1844,1840,42
|
|
20241114,131100,307629365,1842,1844,1844,1842,502
|
|
20241114,131000,306704677,1843,1841,1843,1841,1002
|
|
20241114,130900,304858992,1841,1844,1844,1841,303
|
|
20241114,130800,304301160,1844,1844,1844,1844,6
|
|
20241114,130700,304290096,1836,1836,1836,1836,1
|
|
20241114,130600,304288260,1845,1843,1845,1843,103
|
|
20241114,130500,304098427,1841,1841,1842,1841,3
|
|
20241114,130400,304092903,1842,1842,1842,1842,0
|
|
20241114,130300,304092903,1842,1841,1842,1834,3
|
|
20241114,130200,304087386,1833,1833,1833,1833,2
|
|
20241114,130100,304083720,1842,1842,1842,1842,1146
|
|
20241114,130000,301972788,1841,1838,1841,1838,2044
|
|
20241114,125900,298212140,1838,1838,1838,1838,1
|
|
20241114,125800,298210302,1831,1831,1831,1831,423
|
|
20241114,125700,297435789,1831,1833,1833,1831,3002
|
|
20241114,125600,291936737,1834,1834,1834,1834,100
|
|
20241114,125500,291753337,1838,1838,1838,1838,1
|
|
20241114,125400,291751499,1833,1838,1838,1833,2002
|
|
20241114,125300,288078917,1842,1841,1842,1841,2
|
|
20241114,125200,288075234,1838,1838,1838,1838,0
|
|
20241114,125100,288075234,1838,1841,1843,1838,1631
|
|
20241114,125000,285077104,1838,1838,1838,1838,0
|
|
20241114,124900,285077104,1838,1844,1844,1838,13
|
|
20241114,124800,285053167,1844,1841,1844,1841,529
|
|
20241114,124700,284077698,1838,1838,1838,1838,0
|
|
20241114,124600,284077698,1838,1838,1838,1838,0
|
|
20241114,124500,284077698,1838,1844,1844,1838,2
|
|
20241114,124400,284074016,1838,1838,1838,1838,0
|
|
20241114,124300,284074016,1838,1838,1838,1838,0
|
|
20241114,124200,284074016,1838,1838,1838,1838,0
|
|
20241114,124100,284074016,1838,1838,1838,1838,0
|
|
20241114,124000,284074016,1838,1838,1838,1838,300
|
|
20241114,123900,283522616,1837,1837,1837,1837,20
|
|
20241114,123800,283485876,1837,1837,1837,1837,52
|
|
20241114,123700,283390352,1837,1842,1842,1837,2
|
|
20241114,123600,283386673,1836,1841,1844,1836,21
|
|
20241114,123500,283347964,1835,1835,1835,1835,0
|
|
20241114,123400,283347964,1835,1835,1835,1835,1
|
|
20241114,123300,283346129,1839,1840,1840,1839,2508
|
|
20241114,123200,278733825,1840,1840,1840,1840,1
|
|
20241114,123100,278731985,1841,1841,1841,1841,11
|
|
20241114,123000,278711734,1841,1841,1841,1841,0
|
|
20241114,122900,278711734,1841,1841,1841,1841,0
|
|
20241114,122800,278711734,1841,1842,1842,1841,100
|
|
20241114,122700,278527585,1847,1847,1847,1847,0
|
|
20241114,122600,278527585,1847,1847,1847,1847,2051
|
|
20241114,122500,274739388,1840,1840,1840,1840,110
|
|
20241114,122400,274536988,1847,1847,1847,1847,0
|
|
20241114,122300,274536988,1847,1847,1847,1847,0
|
|
20241114,122200,274536988,1847,1847,1847,1847,0
|
|
20241114,122100,274536988,1847,1847,1847,1847,0
|
|
20241114,122000,274536988,1847,1847,1847,1847,0
|
|
20241114,121900,274536988,1847,1847,1847,1847,0
|
|
20241114,121800,274536988,1847,1847,1847,1847,0
|
|
20241114,121700,274536988,1847,1847,1847,1847,0
|
|
20241114,121600,274536988,1847,1847,1847,1847,50
|
|
20241114,121500,274444638,1847,1847,1847,1847,0
|
|
20241114,121400,274444638,1847,1850,1850,1847,8171
|
|
20241114,121300,259329947,1850,1849,1850,1849,688
|
|
20241114,121200,258057336,1849,1849,1849,1849,129
|
|
20241114,121100,257818815,1849,1849,1849,1849,0
|
|
20241114,121000,257818815,1849,1849,1849,1849,83
|
|
20241114,120900,257665348,1850,1850,1850,1850,1
|
|
20241114,120800,257663498,1840,1839,1840,1838,5989
|
|
20241114,120700,246644165,1839,1839,1839,1839,300
|
|
20241114,120600,246092465,1835,1835,1835,1835,0
|
|
20241114,120500,246092465,1835,1835,1835,1835,0
|
|
20241114,120400,246092465,1835,1835,1835,1835,500
|
|
20241114,120300,245174965,1839,1839,1839,1839,0
|
|
20241114,120200,245174965,1839,1839,1839,1839,200
|
|
20241114,120100,244807165,1840,1840,1840,1840,0
|
|
20241114,120000,244807165,1840,1840,1840,1840,0
|
|
20241114,115900,244807165,1840,1840,1840,1840,1
|
|
20241114,115800,244805325,1833,1833,1833,1833,2
|
|
20241114,115700,244801659,1830,1830,1830,1826,139
|
|
20241114,115600,244547345,1840,1840,1840,1840,0
|
|
20241114,115500,244547345,1840,1840,1840,1840,33
|
|
20241114,115400,244486625,1840,1840,1840,1840,0
|
|
20241114,115300,244486625,1840,1840,1840,1840,0
|
|
20241114,115200,244486625,1840,1840,1840,1840,0
|
|
20241114,115100,244486625,1840,1835,1840,1835,397
|
|
20241114,115000,243758110,1835,1824,1835,1823,58
|
|
20241114,114900,243652308,1823,1830,1830,1823,2085
|
|
20241114,114800,239841398,1830,1831,1831,1830,143
|
|
20241114,114700,239579622,1831,1841,1841,1831,13333
|
|
20241114,114600,215087984,1841,1843,1843,1841,5178
|
|
20241114,114500,205545226,1844,1844,1844,1844,100
|
|
20241114,114400,205360826,1854,1850,1854,1850,1617
|
|
20241114,114300,202367444,1850,1850,1850,1850,8
|
|
20241114,114200,202352644,1850,1842,1850,1842,37
|
|
20241114,114100,202284482,1850,1850,1850,1850,1
|
|
20241114,114000,202282632,1852,1852,1852,1852,1
|
|
20241114,113900,202280780,1841,1841,1841,1841,0
|
|
20241114,113800,202280780,1841,1853,1853,1841,6
|
|
20241114,113700,202269722,1853,1851,1853,1851,301
|
|
20241114,113600,201712045,1840,1841,1841,1840,80
|
|
20241114,113500,201564807,1840,1845,1845,1840,2000
|
|
20241114,113400,197882009,1845,1845,1845,1845,542
|
|
20241114,113300,196882019,1845,1845,1845,1845,0
|
|
20241114,113200,196882019,1845,1845,1845,1845,440
|
|
20241114,113100,196070219,1843,1843,1843,1843,100
|
|
20241114,113000,195885919,1845,1855,1855,1845,802
|
|
20241114,112900,194406209,1850,1843,1850,1843,441
|
|
20241114,112800,193590366,1847,1853,1855,1847,2060
|
|
20241114,112700,189777756,1847,1850,1850,1847,1078
|
|
20241114,112600,187783690,1849,1849,1849,1849,200
|
|
20241114,112500,187413890,1844,1849,1849,1844,1001
|
|
20241114,112400,185568041,1845,1845,1845,1845,141
|
|
20241114,112300,185307896,1845,1845,1845,1845,59
|
|
20241114,112200,185199041,1845,1845,1845,1845,1
|
|
20241114,112100,185197196,1844,1844,1844,1844,184
|
|
20241114,112000,184857900,1845,1845,1845,1845,0
|
|
20241114,111900,184857900,1845,1845,1845,1845,16
|
|
20241114,111800,184828380,1845,1845,1845,1845,574
|
|
20241114,111700,183769350,1842,1842,1842,1842,59
|
|
20241114,111600,183660672,1842,1843,1843,1842,301
|
|
20241114,111500,183106200,1847,1847,1847,1847,0
|
|
20241114,111400,183106200,1847,1850,1850,1847,111
|
|
20241114,111300,182901150,1842,1842,1842,1842,200
|
|
20241114,111200,182532750,1842,1842,1842,1842,200
|
|
20241114,111100,182164350,1841,1845,1845,1841,210
|
|
20241114,111000,181777690,1842,1854,1854,1842,452
|
|
20241114,110900,180944893,1844,1854,1854,1844,102
|
|
20241114,110800,180756785,1855,1855,1855,1855,1
|
|
20241114,110700,180754930,1844,1844,1844,1844,100
|
|
20241114,110600,180570530,1844,1844,1844,1844,30
|
|
20241114,110500,180515210,1855,1855,1855,1855,0
|
|
20241114,110400,180515210,1855,1853,1855,1853,23
|
|
20241114,110300,180472553,1853,1849,1853,1847,792
|
|
20241114,110200,179009507,1849,1849,1849,1849,50
|
|
20241114,110100,178917057,1844,1844,1844,1844,263
|
|
20241114,110000,178432085,1844,1844,1844,1844,100
|
|
20241114,105900,178247685,1853,1853,1853,1853,0
|
|
20241114,105800,178247685,1853,1853,1853,1853,5
|
|
20241114,105700,178238420,1855,1855,1855,1855,105
|
|
20241114,105600,178043645,1855,1856,1856,1855,908
|
|
20241114,105500,176358456,1856,1857,1857,1856,156
|
|
20241114,105400,176068915,1860,1865,1865,1860,2
|
|
20241114,105300,176065190,1865,1860,1865,1860,4392
|
|
20241114,105200,167885034,1860,1859,1860,1859,355
|
|
20241114,105100,167225088,1859,1859,1859,1859,300
|
|
20241114,105000,166667388,1859,1859,1860,1859,741
|
|
20241114,104900,165289369,1859,1858,1860,1858,1675
|
|
20241114,104800,162176153,1856,1852,1856,1851,1385
|
|
20241114,104700,159606468,1856,1856,1856,1856,0
|
|
20241114,104600,159606468,1856,1856,1856,1856,5
|
|
20241114,104500,159597188,1856,1857,1857,1856,15
|
|
20241114,104400,159569343,1858,1857,1858,1857,3
|
|
20241114,104300,159563770,1858,1849,1858,1849,809
|
|
20241114,104200,158065890,1849,1849,1849,1849,1
|
|
20241114,104100,158064041,1849,1850,1850,1849,226
|
|
20241114,104000,157645967,1847,1850,1850,1847,101
|
|
20241114,103900,157459417,1850,1840,1850,1838,5133
|
|
20241114,103800,148015825,1840,1848,1851,1840,1400
|
|
20241114,103700,145431012,1847,1843,1847,1843,122
|
|
20241114,103600,145206162,1843,1847,1847,1843,682
|
|
20241114,103500,143948644,1846,1848,1848,1846,285
|
|
20241114,103400,143421982,1848,1849,1849,1848,8
|
|
20241114,103300,143407194,1850,1851,1851,1850,97
|
|
20241114,103200,143227654,1851,1851,1851,1851,100
|
|
20241114,103100,143042554,1851,1854,1858,1851,1256
|
|
20241114,103000,140711433,1853,1853,1854,1849,1193
|
|
20241114,102900,138502754,1853,1853,1854,1853,1291
|
|
20241114,102800,136110031,1853,1849,1853,1849,903
|
|
20241114,102700,134439326,1851,1849,1852,1849,1056
|
|
20241114,102600,132485577,1849,1850,1850,1849,102
|
|
20241114,102500,132296879,1851,1851,1852,1846,794
|
|
20241114,102400,130830671,1853,1853,1853,1853,0
|
|
20241114,102300,130830671,1853,1850,1853,1849,5517
|
|
20241114,102200,120629306,1850,1850,1850,1850,578
|
|
20241114,102100,119560006,1850,1850,1850,1850,1165
|
|
20241114,102000,117404756,1853,1853,1859,1853,2075
|
|
20241114,101900,113555871,1853,1846,1853,1846,4616
|
|
20241114,101800,105015241,1850,1847,1850,1845,1577
|
|
20241114,101700,102103301,1848,1848,1848,1848,2
|
|
20241114,101600,102099605,1845,1845,1845,1845,60
|
|
20241114,101500,101988905,1843,1842,1843,1842,1628
|
|
20241114,101400,98990128,1830,1853,1853,1830,3017
|
|
20241114,101300,93459258,1853,1853,1853,1853,0
|
|
20241114,101200,93459258,1853,1853,1853,1853,2
|
|
20241114,101100,93455552,1854,1850,1859,1850,635
|
|
20241114,101000,92279290,1850,1858,1860,1850,401
|
|
20241114,100900,91537063,1850,1841,1850,1841,2441
|
|
20241114,100800,87027371,1842,1834,1842,1832,4019
|
|
20241114,100700,79647989,1835,1822,1835,1817,801
|
|
20241114,100600,78192166,1840,1841,1841,1840,212
|
|
20241114,100500,77802085,1814,1814,1814,1814,200
|
|
20241114,100400,77439285,1843,1817,1843,1814,1990
|
|
20241114,100300,73827862,1816,1838,1850,1816,1682
|
|
20241114,100200,70721011,1838,1829,1838,1829,8202
|
|
20241114,100100,55711443,1830,1830,1830,1829,2000
|
|
20241114,100000,52051543,1820,1806,1820,1806,27541
|